Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620C00055000 | 2024-06-04 10:48AM EDT | 55.00 | 18.60 | 14.50 | 19.00 | 0.00 | - | 5 | 5 | 41.48% |
| QSR250620C00070000 | 2024-06-13 3:28PM EDT | 70.00 | 7.11 | 5.50 | 7.40 | 0.00 | - | 4 | 16 | 27.63% |
| QSR250620C00072500 | 2024-06-11 10:46AM EDT | 72.50 | 4.90 | 5.10 | 6.50 | 0.00 | - | 2 | 6 | 28.05% |
| QSR250620C00075000 | 2024-05-30 9:58AM EDT | 75.00 | 3.31 | 4.30 | 5.10 | 0.00 | - | 2 | 2 | 26.25% |
| QSR250620C00077500 | 2024-06-06 3:45PM EDT | 77.50 | 4.46 | 3.70 | 4.50 | 0.00 | - | - | 3 | 26.93% |
| QSR250620C00080000 | 2024-05-10 10:23AM EDT | 80.00 | 5.40 | 2.70 | 3.10 | 0.00 | - | - | 1 | 24.11% |
| QSR250620C00082500 | 2024-05-14 2:45PM EDT | 82.50 | 3.60 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 24.54% |
| QSR250620C00090000 | 2024-06-05 2:55PM EDT | 90.00 | 1.38 | 0.00 | 3.60 | 0.00 | - | - | 2 | 34.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620P00037500 | 2024-06-11 9:59AM EDT | 37.50 | 0.16 | 0.00 | 2.30 | 0.00 | - | - | 1 | 59.27% |
| QSR250620P00040000 | 2024-06-11 9:51AM EDT | 40.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | - | 1 | 55.20% |
| QSR250620P00042500 | 2024-06-11 9:59AM EDT | 42.50 | 0.32 | 0.00 | 2.50 | 0.00 | - | - | 1 | 51.32% |
| QSR250620P00045000 | 2024-06-11 9:59AM EDT | 45.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | - | 1 | 50.96% |
| QSR250620P00047500 | 2024-06-10 3:58PM EDT | 47.50 | 0.85 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 47.73% |
| QSR250620P00055000 | 2024-05-21 11:49AM EDT | 55.00 | 1.65 | 1.35 | 3.50 | 0.00 | - | - | 1 | 36.13% |
| QSR250620P00060000 | 2024-05-29 2:38PM EDT | 60.00 | 3.47 | 2.30 | 3.20 | 0.00 | - | 5 | 6 | 26.80% |
| QSR250620P00067500 | 2024-06-10 2:44PM EDT | 67.50 | 5.90 | 4.90 | 5.70 | 0.00 | - | - | 1 | 24.18% |
| QSR250620P00070000 | 2024-06-11 11:25AM EDT | 70.00 | 7.25 | 6.00 | 7.00 | 0.00 | - | 1 | 46 | 24.07% |
| QSR250620P00072500 | 2024-05-15 1:46PM EDT | 72.50 | 6.70 | 7.60 | 8.60 | 0.00 | - | - | 8 | 24.52% |
| QSR250620P00077500 | 2024-05-06 9:30AM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QSR250620P00080000 | 2024-05-31 2:54PM EDT | 80.00 | 13.26 | 10.20 | 14.30 | 0.00 | - | 1 | 5 | 26.55% |
© 2024 Yahoo. All rights reserved.