UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,449.19 -26.73 (-0.14%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,315.20 +6.60 (+0.29%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.45 +696.05 (+1.38%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018C00050000 | 2024-02-13 2:08PM EDT | 50.00 | 26.30 | 29.50 | 34.10 | 0.00 | - | - | 1 | 95.08% |
| QSR241018C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 6.50 | 8.30 | 8.70 | 0.00 | - | 6 | 7 | 26.96% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 72.50 | 5.90 | 6.60 | 8.40 | 0.00 | - | 2 | 15 | 33.15% |
| QSR241018C00075000 | 2024-04-30 3:34PM EDT | 75.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 3 | 43 | 24.54% |
| QSR241018C00077500 | 2024-04-23 11:45AM EDT | 77.50 | 3.37 | 3.70 | 5.30 | 0.00 | - | - | 10 | 29.61% |
| QSR241018C00080000 | 2024-04-29 3:28PM EDT | 80.00 | 2.35 | 2.65 | 2.85 | 0.00 | - | 2 | 11 | 22.16% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 82.50 | 1.69 | 1.80 | 2.00 | 0.00 | - | 8 | 13 | 21.55% |
| QSR241018C00085000 | 2024-05-01 9:52AM EDT | 85.00 | 0.95 | 1.20 | 1.40 | 0.00 | - | 5 | 34 | 21.31% |
| QSR241018C00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 5 | 33 | 20.59% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 20.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018P00040000 | 2024-02-05 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 55.81% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 150 | 54.05% |
| QSR241018P00055000 | 2024-04-10 2:20PM EDT | 55.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 86 | 45.53% |
| QSR241018P00060000 | 2024-04-12 1:35PM EDT | 60.00 | 1.30 | 0.35 | 0.50 | 0.00 | - | 4 | 11 | 26.03% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 65.00 | 1.95 | 0.90 | 1.00 | 0.00 | - | 4 | 9 | 23.72% |
| QSR241018P00067500 | 2024-04-30 1:00PM EDT | 67.50 | 1.45 | 1.30 | 1.45 | 0.00 | - | 10 | 11 | 22.99% |
| QSR241018P00070000 | 2024-05-01 10:36AM EDT | 70.00 | 2.88 | 1.85 | 2.05 | 0.00 | - | 3 | 28 | 22.25% |
| QSR241018P00072500 | 2024-04-30 3:38PM EDT | 72.50 | 2.75 | 2.60 | 2.80 | 0.00 | - | 24 | 27 | 21.38% |
| QSR241018P00075000 | 2024-04-29 2:01PM EDT | 75.00 | 5.00 | 3.50 | 3.80 | 0.00 | - | 10 | 20 | 20.73% |
| QSR241018P00077500 | 2024-04-22 3:50PM EDT | 77.50 | 6.50 | 4.70 | 5.50 | 0.00 | - | 1 | 21 | 22.41% |
| QSR241018P00080000 | 2024-04-29 9:46AM EDT | 80.00 | 7.70 | 6.10 | 6.40 | +7.70 | - | - | 1 | 18.98% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 82.50 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 34.31% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 85.00 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241018P00087500 | 2024-03-14 3:05PM EDT | 87.50 | 8.40 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 53.91% |
© 2024 Yahoo. All rights reserved.