Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 131 | 73.63% |
| QSR240621C00085000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 189 | 63.11% |
| QSR240719C00085000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 0.35 | 0.05 | 1.35 | 0.00 | - | 55 | 135 | 40.36% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 32 | 23.44% |
| QSR241018C00085000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 1.10 | 0.60 | 0.75 | 0.00 | - | 24 | 58 | 21.88% |
| QSR241115C00085000 | 2024-05-02 2:29PM EDT | 2024-11-15 | 1.44 | 0.85 | 1.35 | 0.00 | - | 8 | 9 | 24.66% |
| QSR241220C00085000 | 2024-05-08 2:43PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 10 | 22.35% |
| QSR250117C00085000 | 2024-05-10 12:27PM EDT | 2025-01-17 | 1.50 | 1.25 | 1.45 | -0.05 | -3.23% | 3 | 214 | 21.96% |
| QSR250321C00085000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 2.30 | 1.80 | 2.25 | 0.00 | - | 13 | 12 | 23.50% |
| QSR260116C00085000 | 2024-04-19 9:49AM EDT | 2026-01-16 | 4.96 | 4.50 | 5.10 | 0.00 | - | 1 | 1 | 25.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 2024-05-17 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 39.36% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 2024-07-19 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 60.89% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 2024-08-16 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 2024-09-20 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 2024-10-18 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241115P00085000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 10.84 | 12.60 | 14.30 | 0.00 | - | 10 | 24 | 25.56% |
| QSR241220P00085000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 12.00 | 11.30 | 15.10 | 0.00 | - | 1 | 1 | 28.05% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 2025-01-17 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 14.53% |
| QSR260116P00085000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 12.60 | 13.90 | 15.90 | 0.00 | - | 1 | 302 | 19.48% |
© 2024 Yahoo. All rights reserved.