Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| QSR240517C00070000 | 2024-04-23 3:53PM EDT | 70.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 90 | 25 | 0.00% |
| QSR240517C00072500 | 2024-04-25 12:38PM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| QSR240517C00075000 | 2024-04-25 2:02PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 133 | 366 | 3.13% |
| QSR240517C00077500 | 2024-04-25 12:58PM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 6.25% |
| QSR240517C00080000 | 2024-04-23 3:51PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 150 | 6.25% |
| QSR240517C00082500 | 2024-04-23 3:53PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 51 | 12.50% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.30% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 2024-04-11 12:39PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QSR240517P00062500 | 2024-04-22 2:25PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| QSR240517P00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| QSR240517P00067500 | 2024-04-25 9:37AM EDT | 67.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| QSR240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 6.25% |
| QSR240517P00072500 | 2024-04-25 12:09PM EDT | 72.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 60 | 560 | 0.78% |
| QSR240517P00075000 | 2024-04-25 3:25PM EDT | 75.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 26 | 177 | 0.00% |
| QSR240517P00077500 | 2024-04-11 10:21AM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 77.25% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.