Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00072500 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 23 | 299 | 20.36% |
| QSR240719C00072500 | 2024-05-16 1:07PM EDT | 2024-07-19 | 1.53 | 1.40 | 1.55 | -0.21 | -12.07% | 1 | 198 | 19.17% |
| QSR240816C00072500 | 2024-05-17 1:08PM EDT | 2024-08-16 | 2.41 | 2.25 | 2.40 | -0.19 | -7.31% | 1 | 57 | 22.08% |
| QSR240920C00072500 | 2024-05-15 3:37PM EDT | 2024-09-20 | 3.30 | 2.85 | 3.00 | 0.00 | - | 10 | 28 | 22.41% |
| QSR241018C00072500 | 2024-05-13 12:08PM EDT | 2024-10-18 | 5.10 | 2.10 | 3.40 | 0.00 | - | 3 | 27 | 22.46% |
| QSR241115C00072500 | 2024-05-16 2:29PM EDT | 2024-11-15 | 4.15 | 3.60 | 4.10 | 0.00 | - | 1 | 10 | 24.17% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 2024-12-20 | 5.30 | 4.20 | 4.50 | 0.00 | - | - | 10 | 23.98% |
| QSR250117C00072500 | 2024-05-16 2:29PM EDT | 2025-01-17 | 4.75 | 4.40 | 4.70 | 0.00 | - | 1 | 86 | 23.43% |
| QSR250321C00072500 | 2024-05-09 12:14PM EDT | 2025-03-21 | 7.50 | 3.60 | 5.80 | 0.00 | - | 5 | 5 | 25.12% |
| QSR250620C00072500 | 2024-05-02 11:00AM EDT | 2025-06-20 | 9.15 | 6.50 | 7.00 | 0.00 | - | - | 5 | 26.14% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 33.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00072500 | 2024-05-17 3:32PM EDT | 2024-06-21 | 2.80 | 2.55 | 2.85 | +0.10 | +3.70% | 24 | 367 | 21.68% |
| QSR240719P00072500 | 2024-05-17 3:24PM EDT | 2024-07-19 | 3.40 | 2.95 | 3.20 | +0.33 | +10.75% | 1 | 359 | 19.26% |
| QSR240816P00072500 | 2024-05-01 10:07AM EDT | 2024-08-16 | 2.77 | 3.50 | 3.80 | 0.00 | - | 4 | 162 | 20.37% |
| QSR240920P00072500 | 2024-05-14 11:07AM EDT | 2024-09-20 | 3.60 | 3.90 | 4.20 | 0.00 | - | 17 | 69 | 19.75% |
| QSR241018P00072500 | 2024-05-13 2:20PM EDT | 2024-10-18 | 4.17 | 4.20 | 6.10 | 0.00 | - | 4 | 42 | 28.26% |
| QSR241115P00072500 | 2024-05-14 10:05AM EDT | 2024-11-15 | 4.31 | 4.50 | 5.00 | 0.00 | - | 6 | 6 | 20.47% |
| QSR241220P00072500 | 2024-05-17 2:24PM EDT | 2024-12-20 | 5.10 | 4.90 | 5.70 | +0.90 | +21.43% | 1 | 2 | 21.97% |
| QSR250117P00072500 | 2024-05-16 10:04AM EDT | 2025-01-17 | 5.30 | 5.20 | 6.40 | 0.00 | - | 15 | 246 | 23.71% |
| QSR260116P00072500 | 2024-02-16 12:04PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 13.95% |
© 2024 Yahoo. All rights reserved.