Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QSR240517C00070000 | 2024-04-23 3:53PM EDT | 70.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QSR240517C00072500 | 2024-04-24 11:46AM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QSR240517C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR240517C00077500 | 2024-04-24 3:35PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240517C00080000 | 2024-04-23 3:51PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QSR240517C00082500 | 2024-04-23 3:53PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.37% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 2024-04-11 12:39PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QSR240517P00062500 | 2024-04-22 2:25PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QSR240517P00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QSR240517P00067500 | 2024-04-22 9:35AM EDT | 67.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR240517P00070000 | 2024-04-24 10:57AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240517P00072500 | 2024-04-23 1:11PM EDT | 72.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| QSR240517P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| QSR240517P00077500 | 2024-04-11 10:21AM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 81.42% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.