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 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 187 | 55.37% |
| QSR240621C00080000 | 2024-05-10 12:26PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 3,409 | 22.07% |
| QSR240719C00080000 | 2024-05-06 10:40AM EDT | 2024-07-19 | 0.85 | 0.40 | 0.60 | 0.00 | - | 1 | 562 | 20.46% |
| QSR240816C00080000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 1.50 | 0.90 | 1.15 | 0.00 | - | 3 | 364 | 22.34% |
| QSR240920C00080000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 42 | 22.33% |
| QSR241018C00080000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 2.35 | 1.65 | 1.95 | 0.00 | - | 2 | 11 | 22.39% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 2.25 | 2.40 | 0.00 | - | - | 1 | 23.07% |
| QSR241220C00080000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 2.85 | 2.50 | 2.85 | 0.00 | - | - | 1 | 23.34% |
| QSR250117C00080000 | 2024-05-08 10:44AM EDT | 2025-01-17 | 3.00 | 2.70 | 3.00 | 0.00 | - | 3 | 99 | 22.68% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 26.01% |
| QSR260116C00080000 | 2024-04-30 10:59AM EDT | 2026-01-16 | 9.00 | 6.50 | 7.30 | 0.00 | - | 2 | 40 | 26.12% |
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 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 100.54% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.73 | 6.70 | 8.10 | 0.00 | - | 1 | 128 | 36.28% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 6.80 | 7.00 | 7.40 | 0.00 | - | 4 | 57 | 20.95% |
| QSR240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 5.85 | 7.20 | 7.70 | 0.00 | - | 1 | 38 | 20.56% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 6.90 | 7.50 | 9.70 | 0.00 | - | 2 | 30 | 30.81% |
| QSR241018P00080000 | 2024-04-29 9:46AM EDT | 2024-10-18 | 7.70 | 7.80 | 8.40 | 0.00 | - | - | 1 | 20.57% |
| QSR241115P00080000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 7.48 | 7.90 | 8.90 | 0.00 | - | 18 | 32 | 21.72% |
| QSR250117P00080000 | 2024-04-03 10:03AM EDT | 2025-01-17 | 6.60 | 7.40 | 7.80 | 0.00 | - | 2 | 5 | 13.42% |
| QSR260116P00080000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 11.50 | 10.40 | 11.60 | 0.00 | - | 10 | 124 | 19.61% |
© 2024 Yahoo. All rights reserved.