Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QSR240621C00082500 | 2024-05-09 12:42PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QSR240719C00082500 | 2024-04-30 2:07PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240816C00082500 | 2024-05-09 9:58AM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR241018C00082500 | 2024-05-06 3:29PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QSR241115C00082500 | 2024-04-05 1:16PM EDT | 2024-11-15 | 2.63 | 2.25 | 2.45 | 0.00 | - | 4 | 4 | 26.12% |
| QSR241220C00082500 | 2024-04-23 11:33AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QSR250117C00082500 | 2024-05-08 9:41AM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QSR260116C00082500 | 2024-05-03 9:48AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 2024-05-17 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 137.70% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 47.36% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 5.70 | 7.20 | 0.00 | - | 5 | 52 | 0.00% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR241115P00082500 | 2024-05-07 9:46AM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR241220P00082500 | 2024-04-01 9:45AM EDT | 2024-12-20 | 7.00 | 10.70 | 11.10 | 0.00 | - | 5 | 16 | 22.78% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 27.84% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 2026-01-16 | 12.60 | 12.10 | 13.30 | 0.00 | - | 14 | 16 | 20.07% |
© 2024 Yahoo. All rights reserved.