Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00075000 | 2024-04-26 1:14PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.55 | +0.10 | +7.41% | 3 | 366 | 28.64% |
| QSR240621C00075000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.40 | -0.02 | -0.88% | 3 | 377 | 25.17% |
| QSR240719C00075000 | 2024-04-26 12:52PM EDT | 2024-07-19 | 2.65 | 2.70 | 2.75 | +0.15 | +6.00% | 1 | 212 | 23.08% |
| QSR240816C00075000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.60 | 0.00 | - | 10 | 38 | 25.22% |
| QSR240920C00075000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 3.15 | 4.10 | 4.30 | 0.00 | - | 2 | 28 | 25.77% |
| QSR241018C00075000 | 2024-04-23 11:45AM EDT | 2024-10-18 | 4.55 | 4.40 | 4.60 | 0.00 | - | 10 | 46 | 25.10% |
| QSR250117C00075000 | 2024-04-19 9:52AM EDT | 2025-01-17 | 4.70 | 5.70 | 5.90 | 0.00 | - | 10 | 178 | 25.54% |
| QSR260116C00075000 | 2024-03-14 10:10AM EDT | 2026-01-16 | 14.60 | 8.40 | 8.80 | 0.00 | - | 3 | 27 | 24.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00075000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 2.72 | 2.25 | 2.40 | 0.00 | - | 26 | 177 | 23.98% |
| QSR240621P00075000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 3.40 | 3.00 | 3.20 | +0.03 | +0.89% | 5 | 156 | 21.90% |
| QSR240719P00075000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.60 | -0.20 | -5.13% | 1 | 58 | 20.76% |
| QSR240816P00075000 | 2024-04-25 1:43PM EDT | 2024-08-16 | 4.30 | 3.90 | 4.10 | 0.00 | - | 6 | 22 | 21.08% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 2024-09-20 | 6.10 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 21.09% |
| QSR241018P00075000 | 2024-03-15 10:33AM EDT | 2024-10-18 | 3.00 | 6.40 | 6.60 | 0.00 | - | 10 | 11 | 29.13% |
| QSR241115P00075000 | 2024-04-19 11:24AM EDT | 2024-11-15 | 6.54 | 5.00 | 5.20 | 0.00 | - | 20 | 51 | 20.69% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.30 | 5.50 | 0.00 | - | - | 3 | 20.38% |
| QSR250117P00075000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 5.70 | 5.60 | 5.80 | 0.00 | - | 2 | 107 | 20.47% |
| QSR251121P00075000 | 2024-04-15 9:47AM EDT | 2025-11-21 | 9.20 | 7.90 | 8.20 | 0.00 | - | 8 | 39 | 20.46% |
| QSR260116P00075000 | 2024-04-02 1:25PM EDT | 2026-01-16 | 7.07 | 8.20 | 8.60 | 0.00 | - | 2 | 23 | 20.57% |
© 2024 Yahoo. All rights reserved.