Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 0.00% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 0.00% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 0.00% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 106.01% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 0.00% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 101.15% |
| QSR240621C00062500 | 2023-11-06 2:05PM EDT | 62.50 | 7.54 | 12.40 | 12.70 | 0.00 | - | 108 | 82 | 48.90% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 65.00 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 110.45% |
| QSR240621C00067500 | 2024-04-22 3:08PM EDT | 67.50 | 7.24 | 7.20 | 7.60 | 0.00 | - | 4 | 15 | 32.54% |
| QSR240621C00070000 | 2024-04-26 1:44PM EDT | 70.00 | 5.40 | 5.20 | 5.50 | -0.30 | -5.26% | 3 | 340 | 28.83% |
| QSR240621C00072500 | 2024-04-25 10:12AM EDT | 72.50 | 2.95 | 3.50 | 3.80 | 0.00 | - | 1 | 274 | 27.08% |
| QSR240621C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 2.25 | 2.20 | 2.35 | -0.02 | -0.88% | 3 | 377 | 24.96% |
| QSR240621C00077500 | 2024-04-26 9:47AM EDT | 77.50 | 1.15 | 1.20 | 1.35 | +0.05 | +4.55% | 4 | 2,820 | 23.83% |
| QSR240621C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | +0.15 | +30.00% | 6 | 3,215 | 23.56% |
| QSR240621C00082500 | 2024-04-26 3:38PM EDT | 82.50 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 1 | 664 | 23.56% |
| QSR240621C00085000 | 2024-04-19 12:58PM EDT | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 189 | 23.54% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 37.94% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 50 | 195 | 60.86% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 49.76% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 25 | 119 | 44.63% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 48.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 151.56% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 94.34% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 140.67% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 77.54% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 93.07% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 828 | 44.14% |
| QSR240621P00057500 | 2024-02-13 11:02AM EDT | 57.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 36.43% |
| QSR240621P00060000 | 2024-04-16 3:42PM EDT | 60.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 11 | 23 | 37.55% |
| QSR240621P00062500 | 2024-04-18 11:07AM EDT | 62.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 63 | 29.15% |
| QSR240621P00065000 | 2024-04-23 2:57PM EDT | 65.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 10 | 269 | 26.86% |
| QSR240621P00067500 | 2024-04-26 2:28PM EDT | 67.50 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 2 | 172 | 25.34% |
| QSR240621P00070000 | 2024-04-26 2:13PM EDT | 70.00 | 1.10 | 1.10 | 1.20 | -0.26 | -19.12% | 7 | 953 | 23.95% |
| QSR240621P00072500 | 2024-04-26 3:50PM EDT | 72.50 | 1.90 | 1.90 | 2.05 | +0.05 | +2.70% | 14 | 301 | 23.27% |
| QSR240621P00075000 | 2024-04-26 10:33AM EDT | 75.00 | 3.40 | 3.00 | 3.20 | +0.03 | +0.89% | 5 | 156 | 22.10% |
| QSR240621P00077500 | 2024-04-26 2:29PM EDT | 77.50 | 4.40 | 4.50 | 4.80 | -0.70 | -13.73% | 3 | 86 | 21.58% |
| QSR240621P00080000 | 2024-04-16 11:24AM EDT | 80.00 | 9.83 | 6.50 | 7.70 | 0.00 | - | 1 | 127 | 32.06% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 43.16% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 50.88% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.