Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 9.12 | 7.40 | 9.60 | 0.00 | - | 10 | 6 | 49.95% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 2024-06-21 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 108.53% |
| QSR240719C00065000 | 2024-04-22 10:18AM EDT | 2024-07-19 | 8.50 | 8.00 | 11.20 | 0.00 | - | 1 | 3 | 42.14% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 2024-08-16 | 8.50 | 10.00 | 10.50 | 0.00 | - | - | 20 | 30.74% |
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 2024-09-20 | 8.80 | 10.80 | 13.00 | 0.00 | - | 2 | 2 | 43.85% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 9.75 | 11.40 | 11.60 | 0.00 | - | 2 | 2 | 29.53% |
| QSR250117C00065000 | 2024-02-13 2:01PM EDT | 2025-01-17 | 13.60 | 18.40 | 18.90 | 0.00 | - | 1 | 39 | 58.49% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 15.40 | 15.30 | 15.60 | 0.00 | - | 3 | 66 | 29.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00065000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 30 | 33.89% |
| QSR240621P00065000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.40 | 0.00 | - | 10 | 269 | 26.91% |
| QSR240719P00065000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.55 | 0.00 | - | 143 | 173 | 24.22% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 2024-08-16 | 1.20 | 0.85 | 0.95 | 0.00 | - | 5 | 16 | 25.32% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 2024-09-20 | 1.75 | 1.15 | 2.20 | 0.00 | - | 4 | 12 | 31.67% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 2024-10-18 | 1.95 | 1.40 | 1.50 | 0.00 | - | 4 | 9 | 24.37% |
| QSR241115P00065000 | 2024-04-10 10:05AM EDT | 2024-11-15 | 2.20 | 1.65 | 1.80 | 0.00 | - | 4 | 6 | 24.54% |
| QSR241220P00065000 | 2024-04-10 11:04AM EDT | 2024-12-20 | 2.50 | 1.90 | 2.05 | 0.00 | - | 4 | 5 | 24.09% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 2025-01-17 | 3.10 | 2.15 | 2.30 | 0.00 | - | 1 | 94 | 24.10% |
| QSR251121P00065000 | 2024-04-26 1:07PM EDT | 2025-11-21 | 4.30 | 4.20 | 4.50 | -0.10 | -2.27% | 1 | 1 | 23.74% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 21.75% |
© 2024 Yahoo. All rights reserved.