Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,283.94 -55.12 (-4.11%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 11.00 | 11.60 | 0.00 | - | 10 | 6 | 54.00% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.90 | 7.10 | 9.00 | +0.40 | +6.15% | 1 | 7 | 40.43% |
| QSR240517C00070000 | 2024-04-30 11:19AM EDT | 70.00 | 7.40 | 5.90 | 6.60 | +2.70 | +57.45% | 5 | 29 | 34.13% |
| QSR240517C00072500 | 2024-04-30 2:26PM EDT | 72.50 | 4.18 | 4.00 | 4.20 | +1.28 | +44.14% | 56 | 100 | 26.12% |
| QSR240517C00075000 | 2024-04-30 2:39PM EDT | 75.00 | 2.10 | 2.15 | 2.30 | +0.60 | +40.00% | 60 | 693 | 23.95% |
| QSR240517C00077500 | 2024-04-30 1:19PM EDT | 77.50 | 0.90 | 0.80 | 0.95 | +0.18 | +25.00% | 135 | 716 | 21.97% |
| QSR240517C00080000 | 2024-04-30 12:04PM EDT | 80.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 61 | 201 | 21.34% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.05 | 0.10 | +0.06 | +66.67% | 40 | 56 | 22.66% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 25.78% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.30 | +0.45 | +900.00% | 1 | 1 | 44.53% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.91% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 50 | 50 | 69.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 61.72% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 51.37% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 54 | 67 | 52.83% |
| QSR240517P00065000 | 2024-04-30 11:51AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 28 | 115 | 36.13% |
| QSR240517P00067500 | 2024-04-29 3:46PM EDT | 67.50 | 0.75 | 0.00 | 0.10 | +0.45 | +150.00% | 2 | 327 | 32.62% |
| QSR240517P00070000 | 2024-04-30 2:47PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | -0.60 | -90.91% | 1,760 | 2,052 | 24.51% |
| QSR240517P00072500 | 2024-04-30 2:45PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | -1.15 | -82.14% | 913 | 1,166 | 22.36% |
| QSR240517P00075000 | 2024-04-30 11:23AM EDT | 75.00 | 0.72 | 0.75 | 0.85 | -1.83 | -71.76% | 507 | 1,041 | 20.66% |
| QSR240517P00077500 | 2024-04-29 3:59PM EDT | 77.50 | 4.30 | 1.95 | 2.10 | 0.00 | - | 65 | 222 | 20.26% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 3.80 | 5.20 | 0.00 | - | 1 | 3 | 42.60% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 117.65% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 81.37% |
© 2024 Yahoo. All rights reserved.