UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,179.70 +276.41 (+0.73%) Bitcoin GBP
47,290.62 +1,645.21 (+3.60%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 65.00 | 8.80 | 10.60 | 11.10 | 0.00 | - | 2 | 2 | 31.26% |
| QSR240920C00067500 | 2024-04-15 1:26PM EDT | 67.50 | 6.70 | 7.10 | 9.00 | 0.00 | - | - | 1 | 28.71% |
| QSR240920C00070000 | 2024-04-26 2:56PM EDT | 70.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 2 | 3 | 27.36% |
| QSR240920C00072500 | 2024-04-30 12:12PM EDT | 72.50 | 7.00 | 5.20 | 5.60 | 0.00 | - | 11 | 28 | 26.20% |
| QSR240920C00075000 | 2024-05-02 3:19PM EDT | 75.00 | 4.00 | 3.90 | 4.10 | +0.85 | +26.98% | 14 | 28 | 24.55% |
| QSR240920C00077500 | 2024-05-02 1:19PM EDT | 77.50 | 2.85 | 2.75 | 2.95 | -0.25 | -8.06% | 41 | 19 | 23.65% |
| QSR240920C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 1.65 | 1.80 | 2.00 | -0.35 | -17.50% | 1 | 41 | 22.64% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 82.50 | 0.98 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 22.19% |
| QSR240920C00087500 | 2024-05-01 10:52AM EDT | 87.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 5 | 26 | 21.46% |
| QSR240920C00090000 | 2024-03-27 1:28PM EDT | 90.00 | 1.35 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 22.75% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 30.93% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 35.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 63.16% |
| QSR240920P00060000 | 2024-04-15 1:22PM EDT | 60.00 | 1.10 | 0.35 | 0.85 | 0.00 | - | 1 | 2 | 30.45% |
| QSR240920P00062500 | 2024-05-01 11:31AM EDT | 62.50 | 0.90 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 24.54% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 65.00 | 1.75 | 0.90 | 1.05 | 0.00 | - | 4 | 12 | 23.62% |
| QSR240920P00067500 | 2024-04-30 2:57PM EDT | 67.50 | 1.20 | 1.40 | 1.55 | 0.00 | - | 16 | 19 | 22.79% |
| QSR240920P00070000 | 2024-04-29 9:40AM EDT | 70.00 | 2.35 | 2.05 | 2.20 | 0.00 | - | 1 | 3 | 21.80% |
| QSR240920P00072500 | 2024-05-01 11:31AM EDT | 72.50 | 3.68 | 2.90 | 3.10 | 0.00 | - | 1 | 46 | 21.05% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 75.00 | 6.10 | 3.90 | 4.20 | 0.00 | - | 1 | 11 | 20.06% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 77.50 | 6.63 | 5.30 | 5.60 | 0.00 | - | 1 | 47 | 19.28% |
| QSR240920P00080000 | 2024-04-30 11:37AM EDT | 80.00 | 5.40 | 6.90 | 7.30 | 0.00 | - | 11 | 30 | 18.71% |
| QSR240920P00082500 | 2024-04-29 9:50AM EDT | 82.50 | 9.30 | 8.70 | 9.70 | 0.00 | - | 3 | 4 | 21.66% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 10.90 | 13.00 | 0.00 | - | 1 | 1 | 30.54% |
© 2024 Yahoo. All rights reserved.