UK markets open in 5 hours 37 minutes
NIKKEI 225
38,128.58 -145.47 (-0.38%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,335.20 +24.20 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,970.85 -2,003.65 (-4.18%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 35.40 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00030000 | 2023-12-18 12:03PM EDT | 30.00 | 44.91 | 44.50 | 49.50 | 0.00 | - | 1 | 2 | 111.23% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 42.40 | 45.60 | 0.00 | - | 1 | 0 | 97.62% |
| QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 104.61% |
| QSR250117C00040000 | 2023-12-22 11:31AM EDT | 40.00 | 38.01 | 34.20 | 39.00 | 0.00 | - | 5 | 16 | 78.14% |
| QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 22.20 | 22.80 | 0.00 | - | 7 | 9 | 0.00% |
| QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.30 | 24.20 | 0.00 | - | 7 | 6 | 0.00% |
| QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 18.20 | 19.30 | 0.00 | - | 7 | 23 | 0.00% |
| QSR250117C00050000 | 2023-12-15 4:33PM EDT | 50.00 | 24.71 | 27.00 | 32.00 | 0.00 | - | 1 | 16 | 74.95% |
| QSR250117C00052500 | 2023-12-28 12:03PM EDT | 52.50 | 27.05 | 24.20 | 27.90 | 0.00 | - | 1 | 2 | 63.46% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 36.65% |
| QSR250117C00057500 | 2024-01-19 12:21PM EDT | 57.50 | 20.90 | 20.80 | 22.10 | 0.00 | - | 1 | 159 | 55.10% |
| QSR250117C00060000 | 2024-04-29 1:04PM EDT | 60.00 | 15.87 | 15.00 | 15.40 | 0.00 | - | 1 | 63 | 30.68% |
| QSR250117C00062500 | 2024-03-14 3:57PM EDT | 62.50 | 20.89 | 10.10 | 12.40 | 0.00 | - | 1 | 28 | 23.84% |
| QSR250117C00065000 | 2024-04-29 1:04PM EDT | 65.00 | 11.95 | 11.20 | 11.50 | 0.00 | - | 1 | 40 | 28.36% |
| QSR250117C00067500 | 2024-03-01 10:30AM EDT | 67.50 | 13.43 | 14.90 | 15.20 | 0.00 | - | 1 | 36 | 50.85% |
| QSR250117C00070000 | 2024-04-30 9:43AM EDT | 70.00 | 9.22 | 7.80 | 8.10 | 0.00 | - | 1 | 220 | 26.38% |
| QSR250117C00072500 | 2024-04-30 9:51AM EDT | 72.50 | 7.40 | 6.40 | 6.60 | 0.00 | - | 2 | 85 | 25.40% |
| QSR250117C00075000 | 2024-04-19 9:52AM EDT | 75.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 10 | 178 | 24.63% |
| QSR250117C00077500 | 2024-04-30 3:55PM EDT | 77.50 | 5.50 | 4.00 | 4.20 | 0.00 | - | 21 | 98 | 24.05% |
| QSR250117C00080000 | 2024-05-01 1:13PM EDT | 80.00 | 3.14 | 3.00 | 3.20 | -0.33 | -9.51% | 2 | 93 | 23.22% |
| QSR250117C00082500 | 2024-05-01 9:55AM EDT | 82.50 | 2.55 | 1.95 | 2.45 | -0.95 | -27.14% | 4 | 2,035 | 22.82% |
| QSR250117C00085000 | 2024-05-01 1:12PM EDT | 85.00 | 1.74 | 1.65 | 1.80 | -0.26 | -13.00% | 4 | 204 | 22.23% |
| QSR250117C00087500 | 2024-04-29 10:51AM EDT | 87.50 | 1.50 | 1.15 | 1.35 | 0.00 | - | 5 | 10 | 22.05% |
| QSR250117C00090000 | 2024-05-01 1:16PM EDT | 90.00 | 0.90 | 0.80 | 1.05 | -0.60 | -40.00% | 10 | 326 | 22.23% |
| QSR250117C00095000 | 2024-04-15 2:27PM EDT | 95.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 46 | 21.34% |
| QSR250117C00100000 | 2024-05-01 2:07PM EDT | 100.00 | 0.35 | 0.05 | 0.55 | -0.05 | -12.50% | 1 | 292 | 24.90% |
| QSR250117C00105000 | 2024-03-21 3:37PM EDT | 105.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 29.76% |
| QSR250117C00110000 | 2024-03-19 3:23PM EDT | 110.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 109 | 32.50% |
| QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 29.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2024-01-11 10:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 50.98% |
| QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 74.80% |
| QSR250117P00035000 | 2024-01-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 53.86% |
| QSR250117P00037500 | 2023-10-06 3:29PM EDT | 37.50 | 0.78 | 0.20 | 1.30 | 0.00 | - | 41 | 42 | 54.10% |
| QSR250117P00040000 | 2024-04-26 9:40AM EDT | 40.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 10 | 55.01% |
| QSR250117P00042500 | 2024-04-22 2:31PM EDT | 42.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 14 | 54.79% |
| QSR250117P00045000 | 2024-04-26 9:39AM EDT | 45.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 6 | 48 | 57.72% |
| QSR250117P00047500 | 2024-04-24 12:48PM EDT | 47.50 | 0.35 | 0.05 | 2.35 | 0.00 | - | 3 | 18 | 53.30% |
| QSR250117P00050000 | 2024-04-22 2:29PM EDT | 50.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 4 | 98 | 33.50% |
| QSR250117P00052500 | 2024-04-10 1:07PM EDT | 52.50 | 0.80 | 0.40 | 0.60 | 0.00 | - | 4 | 20 | 28.88% |
| QSR250117P00055000 | 2024-04-10 10:58AM EDT | 55.00 | 1.03 | 0.60 | 0.75 | 0.00 | - | 3 | 534 | 27.27% |
| QSR250117P00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.80 | 0.85 | 1.00 | 0.00 | - | 2 | 14 | 26.20% |
| QSR250117P00060000 | 2024-04-30 3:58PM EDT | 60.00 | 0.95 | 1.20 | 2.10 | 0.00 | - | 136 | 1,442 | 30.21% |
| QSR250117P00062500 | 2024-04-23 11:46AM EDT | 62.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 1 | 102 | 24.28% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 65.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | 1 | 94 | 23.46% |
| QSR250117P00067500 | 2024-04-17 9:43AM EDT | 67.50 | 3.90 | 2.80 | 3.00 | 0.00 | - | 2 | 201 | 22.74% |
| QSR250117P00070000 | 2024-05-01 10:52AM EDT | 70.00 | 3.80 | 3.60 | 3.80 | +1.10 | +40.74% | 1 | 418 | 21.79% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 72.50 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 17.73% |
| QSR250117P00075000 | 2024-04-23 9:57AM EDT | 75.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 2 | 107 | 20.28% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 77.50 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 17.91% |
| QSR250117P00080000 | 2024-04-03 10:03AM EDT | 80.00 | 6.60 | 8.60 | 9.80 | 0.00 | - | 2 | 5 | 22.47% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 82.50 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 26.33% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 85.00 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 20.24% |
| QSR250117P00087500 | 2024-03-14 10:47AM EDT | 87.50 | 9.40 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 27.80% |
| QSR250117P00090000 | 2024-04-09 3:57PM EDT | 90.00 | 16.10 | 15.30 | 18.30 | 0.00 | - | 2 | 4 | 25.21% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 79.59% |
© 2024 Yahoo. All rights reserved.