Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00080000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.27 | 0.05 | 0.15 | 0.00 | - | 62 | 187 | 21.19% |
| QSR240621C00080000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | +0.24 | +58.54% | 94 | 3,236 | 19.73% |
| QSR240719C00080000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 0.90 | 1.00 | 1.15 | +0.10 | +12.50% | 2 | 561 | 19.24% |
| QSR240816C00080000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.69 | 1.75 | 1.90 | +0.29 | +20.71% | 16 | 358 | 21.66% |
| QSR240920C00080000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 1.65 | 2.30 | 2.50 | 0.00 | - | 1 | 42 | 22.17% |
| QSR241018C00080000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 2.35 | 2.65 | 2.85 | 0.00 | - | 2 | 11 | 22.02% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 3.10 | 3.40 | 0.00 | - | - | 1 | 22.95% |
| QSR250117C00080000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 3.38 | 3.90 | 4.20 | 0.00 | - | 2 | 95 | 23.17% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 25.78% |
| QSR260116C00080000 | 2024-04-30 10:59AM EDT | 2026-01-16 | 9.00 | 8.10 | 8.50 | 0.00 | - | 2 | 40 | 25.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 2024-05-17 | 9.73 | 2.15 | 4.60 | 0.00 | - | 1 | 3 | 29.49% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.73 | 3.90 | 4.90 | 0.00 | - | 1 | 128 | 19.51% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 6.80 | 4.90 | 5.20 | 0.00 | - | 4 | 57 | 18.24% |
| QSR240816P00080000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 6.10 | 5.40 | 5.70 | -1.00 | -14.08% | 1 | 38 | 19.17% |
| QSR240920P00080000 | 2024-04-30 11:37AM EDT | 2024-09-20 | 5.40 | 5.80 | 6.10 | 0.00 | - | 11 | 30 | 18.95% |
| QSR241115P00080000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 7.48 | 6.40 | 6.70 | 0.00 | - | 18 | 32 | 18.90% |
| QSR250117P00080000 | 2024-04-03 10:03AM EDT | 2025-01-17 | 6.60 | 7.40 | 7.80 | 0.00 | - | 2 | 5 | 20.91% |
| QSR260116P00080000 | 2024-04-09 10:12AM EDT | 2026-01-16 | 10.90 | 9.80 | 10.30 | 0.00 | - | 5 | 114 | 19.89% |
© 2024 Yahoo. All rights reserved.