Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00070000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 3.90 | 1.75 | 3.60 | 0.00 | - | 1 | 23 | 36.23% |
| QSR240621C00070000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 6.15 | 4.20 | 4.50 | 0.00 | - | 2 | 332 | 26.42% |
| QSR240719C00070000 | 2024-04-22 2:36PM EDT | 2024-07-19 | 5.80 | 4.60 | 5.00 | 0.00 | - | 5 | 96 | 24.90% |
| QSR240816C00070000 | 2024-04-29 10:22AM EDT | 2024-08-16 | 6.60 | 5.40 | 6.00 | 0.00 | - | 29 | 49 | 28.27% |
| QSR240920C00070000 | 2024-04-26 2:56PM EDT | 2024-09-20 | 7.20 | 6.00 | 6.40 | 0.00 | - | 2 | 3 | 26.70% |
| QSR241018C00070000 | 2024-05-08 11:18AM EDT | 2024-10-18 | 6.65 | 6.30 | 6.70 | 0.00 | - | 1 | 7 | 25.90% |
| QSR241115C00070000 | 2024-03-28 10:02AM EDT | 2024-11-15 | 12.90 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 30.94% |
| QSR250117C00070000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 7.84 | 7.60 | 8.00 | 0.00 | - | 6 | 214 | 26.36% |
| QSR250620C00070000 | 2024-05-09 3:01PM EDT | 2025-06-20 | 9.88 | 9.20 | 10.80 | 0.00 | - | 6 | 8 | 30.28% |
| QSR260116C00070000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 12.60 | 11.10 | 12.30 | 0.00 | - | 5 | 11 | 28.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00070000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 730 | 27.15% |
| QSR240621P00070000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 1.20 | 0.80 | 0.95 | +0.50 | +71.43% | 4 | 874 | 22.73% |
| QSR240719P00070000 | 2024-05-10 2:07PM EDT | 2024-07-19 | 1.65 | 1.15 | 1.35 | +0.89 | +117.11% | 1 | 152 | 21.29% |
| QSR240816P00070000 | 2024-05-08 2:48PM EDT | 2024-08-16 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 76 | 22.46% |
| QSR240920P00070000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 2.35 | 2.20 | 2.45 | 0.00 | - | 1 | 3 | 22.38% |
| QSR241018P00070000 | 2024-05-06 1:13PM EDT | 2024-10-18 | 2.15 | 2.50 | 2.75 | 0.00 | - | 15 | 30 | 22.01% |
| QSR241115P00070000 | 2024-03-12 3:38PM EDT | 2024-11-15 | 1.74 | 3.70 | 3.90 | 0.00 | - | - | 1 | 26.15% |
| QSR241220P00070000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 3.17 | 3.10 | 3.50 | 0.00 | - | 1 | 351 | 22.17% |
| QSR250117P00070000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 2.70 | 3.30 | 3.70 | 0.00 | - | 18 | 398 | 21.77% |
| QSR251121P00070000 | 2024-04-09 10:38AM EDT | 2025-11-21 | 6.20 | 5.70 | 6.10 | 0.00 | - | - | 1 | 21.59% |
| QSR260116P00070000 | 2024-03-06 1:35PM EDT | 2026-01-16 | 4.76 | 6.20 | 6.50 | 0.00 | - | 1 | 7 | 21.69% |
© 2024 Yahoo. All rights reserved.