Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.93+0.91 (+1.26%)
At close: 04:00PM EDT
72.60 -0.33 (-0.45%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719C000500002024-07-08 10:27AM EDT50.0020.3221.1025.000.00-33141.02%
QSR240719C000625002024-06-10 11:55AM EDT62.505.705.409.100.00-410.00%
QSR240719C000650002024-07-08 3:09PM EDT65.005.406.209.400.00-458113.82%
QSR240719C000675002024-07-12 2:18PM EDT67.505.604.207.40+3.40+154.55%1129852.25%
QSR240719C000700002024-07-12 3:45PM EDT70.002.952.855.20+0.80+37.21%1861057.37%
QSR240719C000725002024-07-12 3:24PM EDT72.501.251.051.15+0.45+56.25%9130122.85%
QSR240719C000750002024-07-12 3:46PM EDT75.000.250.150.30+0.10+66.67%3322424.90%
QSR240719C000775002024-07-01 12:34PM EDT77.500.050.000.100.00-133430.08%
QSR240719C000800002024-06-24 2:11PM EDT80.000.100.000.500.00-256751.56%
QSR240719C000825002024-07-12 2:41PM EDT82.500.100.000.20+0.01+11.11%51,66552.15%
QSR240719C000850002024-05-24 9:30AM EDT85.000.050.000.750.00-1913682.52%
QSR240719C000875002024-05-20 11:10AM EDT87.500.600.002.150.00-1017126.37%
QSR240719C000900002024-03-19 12:49PM EDT90.000.950.000.750.00-1027104.10%
QSR240719C000950002024-03-14 10:00AM EDT95.000.450.000.750.00-13123.54%
QSR240719C001000002024-03-14 9:30AM EDT100.000.250.000.750.00-11141.21%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240719P000500002024-05-22 11:10AM EDT50.000.070.000.050.00--1113.28%
QSR240719P000550002024-04-30 11:49AM EDT55.001.100.000.550.00-1010128.91%
QSR240719P000600002024-06-11 10:48AM EDT60.000.170.000.100.00-22569.53%
QSR240719P000625002024-07-02 2:59PM EDT62.500.090.002.000.00-122117.19%
QSR240719P000650002024-07-10 3:06PM EDT65.000.090.000.100.00-460850.39%
QSR240719P000675002024-07-12 2:43PM EDT67.500.050.000.20-0.05-50.00%853443.56%
QSR240719P000700002024-07-12 1:27PM EDT70.000.150.050.15-0.30-66.67%65,41025.39%
QSR240719P000725002024-07-12 1:55PM EDT72.500.600.550.70-0.70-53.85%6740822.36%
QSR240719P000750002024-05-17 1:16PM EDT75.004.814.908.100.00-55117132.37%
QSR240719P000775002024-06-27 2:50PM EDT77.508.202.556.500.00-837091.16%
QSR240719P000800002024-06-21 3:08PM EDT80.0010.595.209.000.00-300109.81%
QSR240719P000825002024-06-21 3:08PM EDT82.5013.317.7011.300.00-500120.61%
QSR240719P000850002024-06-27 2:50PM EDT85.0015.7010.2013.800.00-8335135.79%
QSR240719P000875002024-03-27 11:22AM EDT87.509.2012.5016.000.00-30139.55%
QSR240719P000900002024-03-15 10:34AM EDT90.0010.7017.2019.900.00--0154.30%