Singapore markets open in 3 hours 36 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.42+0.06 (+0.08%)
At close: 04:00PM EDT
71.42 0.00 (0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517C000650002024-04-19 9:36AM EDT65.007.406.907.40+7.40-11043.60%
QSR240517C000675002024-04-19 9:56AM EDT67.504.904.805.00+4.90-1634.25%
QSR240517C000700002024-04-19 9:56AM EDT70.003.073.003.20+0.12+4.07%32231.59%
QSR240517C000725002024-04-19 3:56PM EDT72.501.701.651.75+0.20+13.33%493028.81%
QSR240517C000750002024-04-19 3:42PM EDT75.000.760.750.85-0.04-5.00%5415627.59%
QSR240517C000775002024-04-19 3:37PM EDT77.500.300.250.350.00-714526.66%
QSR240517C000800002024-04-19 2:31PM EDT80.000.110.100.15-0.04-26.67%1314927.15%
QSR240517C000825002024-04-19 3:37PM EDT82.500.050.000.05-0.07-58.33%42226.76%
QSR240517C000850002024-04-15 1:34PM EDT85.000.060.000.050.00-115431.25%
QSR240517C000875002024-04-01 9:30AM EDT87.500.050.000.750.00-1151.90%
QSR240517C000900002024-03-22 3:04PM EDT90.000.250.000.750.00-1257.13%
QSR240517C000950002024-04-12 2:16PM EDT95.000.560.000.750.00-505066.89%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240517P000600002024-04-11 12:39PM EDT60.000.200.000.150.00--139.26%
QSR240517P000625002024-04-19 10:15AM EDT62.500.150.100.20+0.15-20133.79%
QSR240517P000650002024-04-19 10:17AM EDT65.000.350.300.35+0.05+16.67%221830.23%
QSR240517P000675002024-04-19 2:07PM EDT67.500.650.650.70-0.05-7.14%133727.93%
QSR240517P000700002024-04-19 3:59PM EDT70.001.351.351.45-0.20-12.90%186127.17%
QSR240517P000725002024-04-19 3:45PM EDT72.502.502.452.60-0.15-5.66%8339225.81%
QSR240517P000750002024-04-18 11:13AM EDT75.004.054.004.200.00-16023.88%
QSR240517P000775002024-04-11 10:21AM EDT77.506.106.106.300.00-222223.34%
QSR240517P000800002024-04-15 2:36PM EDT80.009.737.6010.100.00-1356.01%
QSR240517P000825002024-03-22 9:54AM EDT82.503.8010.6012.900.00-1168.92%
QSR240517P000850002024-03-28 11:18AM EDT85.005.6011.9013.800.00-5041.02%