UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,469.76 -6.16 (-0.03%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,319.20 +10.60 (+0.46%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,879.52 +509.11 (+1.01%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.60 | 3.50 | 5.20 | +1.10 | +44.00% | 4 | 90 | 60.99% |
| QSR240621C00072500 | 2024-05-02 10:16AM EDT | 2024-06-21 | 3.10 | 4.40 | 4.60 | 0.00 | - | 1 | 271 | 24.52% |
| QSR240719C00072500 | 2024-04-30 12:13PM EDT | 2024-07-19 | 5.60 | 4.80 | 5.00 | 0.00 | - | 1 | 186 | 22.75% |
| QSR240816C00072500 | 2024-05-03 1:30PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.80 | +1.23 | +29.50% | 35 | 53 | 24.90% |
| QSR240920C00072500 | 2024-05-03 1:23PM EDT | 2024-09-20 | 5.90 | 6.30 | 6.50 | -1.10 | -15.71% | 1 | 28 | 25.56% |
| QSR241018C00072500 | 2024-04-26 3:20PM EDT | 2024-10-18 | 5.90 | 6.60 | 8.40 | 0.00 | - | 2 | 15 | 33.15% |
| QSR241115C00072500 | 2024-04-19 10:25AM EDT | 2024-11-15 | 5.00 | 7.10 | 9.20 | 0.00 | - | 10 | 10 | 34.47% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 2024-12-20 | 5.30 | 7.60 | 7.90 | 0.00 | - | - | 10 | 26.03% |
| QSR250117C00072500 | 2024-04-30 9:51AM EDT | 2025-01-17 | 7.40 | 6.40 | 9.50 | 0.00 | - | 2 | 85 | 31.18% |
| QSR250620C00072500 | 2024-05-02 11:00AM EDT | 2025-06-20 | 9.15 | 9.60 | 10.50 | +9.15 | - | - | 5 | 27.91% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 24.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00072500 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 63 | 1,072 | 22.27% |
| QSR240621P00072500 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.95 | -0.70 | -42.42% | 118 | 350 | 21.02% |
| QSR240719P00072500 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.40 | 1.20 | 1.35 | -0.25 | -15.15% | 2 | 231 | 20.09% |
| QSR240816P00072500 | 2024-05-01 10:07AM EDT | 2024-08-16 | 2.77 | 1.75 | 1.90 | 0.00 | - | 4 | 162 | 21.02% |
| QSR240920P00072500 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.68 | 2.30 | 2.45 | 0.00 | - | 1 | 46 | 21.41% |
| QSR241018P00072500 | 2024-04-30 3:38PM EDT | 2024-10-18 | 2.75 | 2.60 | 2.80 | 0.00 | - | 24 | 27 | 21.38% |
| QSR241115P00072500 | 2024-03-08 10:30AM EDT | 2024-11-15 | 2.40 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 26.05% |
| QSR241220P00072500 | 2024-05-01 3:30PM EDT | 2024-12-20 | 4.20 | 3.30 | 3.50 | +4.20 | - | - | 2 | 21.33% |
| QSR250117P00072500 | 2023-12-14 11:25AM EDT | 2025-01-17 | 5.20 | 3.80 | 4.00 | 0.00 | - | 1 | 243 | 22.22% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 19.63% |
© 2024 Yahoo. All rights reserved.