UK markets open in 6 hours 26 minutes
NIKKEI 225
38,035.19 -238.86 (-0.62%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,368.35 -1,607.27 (-3.35%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00075000 | 2024-05-01 11:46AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -1.48 | -69.48% | 3 | 698 | 23.78% |
| QSR240621C00075000 | 2024-05-01 1:10PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.65 | -2.20 | -57.89% | 24 | 384 | 22.06% |
| QSR240719C00075000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 2.25 | 2.00 | 2.10 | -1.15 | -33.82% | 6 | 213 | 21.12% |
| QSR240816C00075000 | 2024-04-30 11:40AM EDT | 2024-08-16 | 5.04 | 2.85 | 2.95 | 0.00 | - | 10 | 44 | 23.58% |
| QSR240920C00075000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 3.15 | 3.50 | 3.70 | 0.00 | - | 2 | 28 | 24.61% |
| QSR241018C00075000 | 2024-04-30 3:34PM EDT | 2024-10-18 | 5.60 | 3.80 | 4.00 | 0.00 | - | 3 | 43 | 24.00% |
| QSR250117C00075000 | 2024-04-19 9:52AM EDT | 2025-01-17 | 4.70 | 5.10 | 5.30 | 0.00 | - | 10 | 178 | 24.63% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 10.12 | 7.90 | 9.50 | 0.00 | - | 1 | 28 | 26.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00075000 | 2024-05-01 2:27PM EDT | 2024-05-17 | 1.75 | 2.20 | 2.35 | +0.95 | +118.75% | 518 | 820 | 20.46% |
| QSR240621P00075000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 2.82 | 3.10 | 3.30 | +1.22 | +76.25% | 1 | 198 | 20.84% |
| QSR240719P00075000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 2.55 | 3.50 | 3.70 | 0.00 | - | 47 | 94 | 19.78% |
| QSR240816P00075000 | 2024-04-30 10:31AM EDT | 2024-08-16 | 3.10 | 4.00 | 4.20 | 0.00 | - | 2 | 24 | 20.22% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 2024-09-20 | 6.10 | 4.50 | 4.70 | 0.00 | - | 1 | 11 | 20.33% |
| QSR241018P00075000 | 2024-04-29 2:01PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | 0.00 | - | 10 | 20 | 20.09% |
| QSR241115P00075000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 4.80 | 5.10 | 6.40 | 0.00 | - | 18 | 33 | 25.14% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.50 | 5.70 | 0.00 | - | - | 3 | 20.17% |
| QSR250117P00075000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 5.70 | 5.70 | 6.00 | 0.00 | - | 2 | 107 | 20.28% |
| QSR251121P00075000 | 2024-04-15 9:47AM EDT | 2025-11-21 | 9.20 | 8.00 | 10.50 | 0.00 | - | 8 | 39 | 26.10% |
| QSR260116P00075000 | 2024-04-02 1:25PM EDT | 2026-01-16 | 7.07 | 8.40 | 10.50 | 0.00 | - | 2 | 23 | 24.90% |
© 2024 Yahoo. All rights reserved.