Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real Time 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 | 10.70 | 11.50 | 0.00 | - | 10 | 6 | 55.57% |
| QSR240517C00067500 | 2024-05-02 2:30PM EDT | 67.50 | 7.30 | 6.60 | 9.80 | 0.00 | - | 1 | 6 | 79.59% |
| QSR240517C00070000 | 2024-05-03 11:51AM EDT | 70.00 | 5.15 | 5.70 | 8.00 | +0.67 | +14.96% | 1 | 24 | 54.49% |
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 72.50 | 3.60 | 3.50 | 5.20 | +1.10 | +44.00% | 4 | 90 | 56.45% |
| QSR240517C00075000 | 2024-05-03 2:19PM EDT | 75.00 | 1.40 | 1.60 | 1.75 | +0.30 | +27.27% | 3 | 699 | 21.92% |
| QSR240517C00077500 | 2024-05-03 9:56AM EDT | 77.50 | 0.43 | 0.40 | 0.55 | +0.17 | +65.38% | 53 | 740 | 20.12% |
| QSR240517C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 62 | 187 | 21.19% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 47 | 23.63% |
| QSR240517C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 131 | 30.27% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 57.72% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.70% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 50 | 50 | 80.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 68.75% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 40 | 40 | 87.21% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.90 | 0.00 | - | 54 | 67 | 75.29% |
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 122 | 39.84% |
| QSR240517P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 0.04 | 0.00 | 0.20 | -0.71 | -94.67% | 3 | 326 | 41.60% |
| QSR240517P00070000 | 2024-05-03 12:32PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 3 | 726 | 26.47% |
| QSR240517P00072500 | 2024-05-03 3:52PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 63 | 1,072 | 20.61% |
| QSR240517P00075000 | 2024-05-03 2:29PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | -1.00 | -57.14% | 6 | 1,200 | 18.95% |
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 77.50 | 2.57 | 1.95 | 2.15 | -1.73 | -40.23% | 1 | 222 | 18.75% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 2.15 | 4.60 | 0.00 | - | 1 | 3 | 29.49% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 129.35% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 86.57% |
© 2024 Yahoo. All rights reserved.