Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 9.12 | 7.60 | 11.10 | 0.00 | - | 10 | 6 | 82.03% |
| QSR240621C00065000 | 2024-02-13 2:16PM EDT | 2024-06-21 | 11.58 | 14.50 | 19.10 | 0.00 | - | 1 | 53 | 108.95% |
| QSR240719C00065000 | 2024-04-22 10:18AM EDT | 2024-07-19 | 8.50 | 9.50 | 9.70 | 0.00 | - | 1 | 3 | 29.64% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 2024-08-16 | 8.50 | 10.00 | 10.30 | 0.00 | - | - | 20 | 31.06% |
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 2024-09-20 | 8.80 | 10.10 | 10.80 | 0.00 | - | 2 | 2 | 30.75% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 9.75 | 11.10 | 11.40 | 0.00 | - | 2 | 2 | 29.71% |
| QSR250117C00065000 | 2024-02-13 2:01PM EDT | 2025-01-17 | 13.60 | 18.40 | 18.90 | 0.00 | - | 1 | 39 | 59.33% |
| QSR260116C00065000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 15.40 | 13.00 | 15.50 | 0.00 | - | 3 | 66 | 29.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00065000 | 2024-04-22 2:25PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 30 | 31.54% |
| QSR240621P00065000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.40 | 0.00 | - | 10 | 269 | 25.78% |
| QSR240719P00065000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.60 | 0.00 | - | 143 | 173 | 24.02% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 2024-08-16 | 1.20 | 0.85 | 1.00 | 0.00 | - | 5 | 16 | 25.05% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 2024-09-20 | 1.75 | 1.20 | 1.30 | 0.00 | - | 4 | 12 | 24.34% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 2024-10-18 | 1.95 | 1.45 | 1.55 | 0.00 | - | 4 | 9 | 24.10% |
| QSR241115P00065000 | 2024-04-10 10:05AM EDT | 2024-11-15 | 2.20 | 1.70 | 1.85 | 0.00 | - | 4 | 6 | 24.28% |
| QSR241220P00065000 | 2024-04-10 11:04AM EDT | 2024-12-20 | 2.50 | 2.00 | 2.10 | 0.00 | - | 4 | 5 | 23.84% |
| QSR250117P00065000 | 2024-04-12 2:18PM EDT | 2025-01-17 | 3.10 | 2.20 | 2.35 | 0.00 | - | 1 | 94 | 23.85% |
| QSR251121P00065000 | 2024-04-09 3:27PM EDT | 2025-11-21 | 4.40 | 4.30 | 4.50 | 0.00 | - | - | 1 | 23.40% |
| QSR260116P00065000 | 2024-01-26 11:44AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.20 | 0.00 | - | 5 | 10 | 21.42% |
© 2024 Yahoo. All rights reserved.