Singapore markets open in 1 hour 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,282.46 -2,331.82 (-3.85%) CMC Crypto 200
1,271.44 -67.62 (-5.05%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 92.29% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 95.75% |
| QSR240816C00065000 | 2024-04-17 9:54AM EDT | 65.00 | 8.50 | 9.40 | 9.70 | 0.00 | - | - | 20 | 29.59% |
| QSR240816C00067500 | 2024-05-01 2:14PM EDT | 67.50 | 7.95 | 7.00 | 7.70 | -0.25 | -3.05% | 2 | 3 | 27.81% |
| QSR240816C00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.60 | 5.40 | 5.90 | 0.00 | - | 29 | 49 | 26.34% |
| QSR240816C00072500 | 2024-05-01 12:30PM EDT | 72.50 | 4.17 | 4.10 | 4.30 | -2.66 | -38.95% | 2 | 53 | 24.87% |
| QSR240816C00075000 | 2024-04-30 11:40AM EDT | 75.00 | 5.04 | 2.85 | 2.95 | 0.00 | - | 10 | 44 | 23.47% |
| QSR240816C00077500 | 2024-05-01 12:36PM EDT | 77.50 | 2.00 | 1.85 | 1.95 | -0.55 | -21.57% | 1 | 15 | 22.66% |
| QSR240816C00080000 | 2024-05-01 2:10PM EDT | 80.00 | 1.32 | 1.15 | 1.25 | -1.03 | -43.83% | 3 | 64 | 22.23% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 82.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 13 | 50 | 22.22% |
| QSR240816C00085000 | 2024-04-29 1:51PM EDT | 85.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 32 | 21.61% |
| QSR240816C00087500 | 2024-03-19 12:47PM EDT | 87.50 | 2.10 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 22.22% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 31.25% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 33.15% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 41.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00055000 | 2024-04-19 10:19AM EDT | 55.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 61.05% |
| QSR240816P00060000 | 2024-05-01 10:07AM EDT | 60.00 | 0.34 | 0.25 | 0.35 | -0.06 | -15.00% | 4 | 28 | 26.25% |
| QSR240816P00062500 | 2024-04-25 12:39PM EDT | 62.50 | 0.61 | 0.45 | 0.55 | 0.00 | - | - | 5 | 24.95% |
| QSR240816P00065000 | 2024-04-22 10:25AM EDT | 65.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 5 | 16 | 24.17% |
| QSR240816P00067500 | 2024-04-22 3:02PM EDT | 67.50 | 1.40 | 1.25 | 1.60 | 0.00 | - | 310 | 306 | 24.88% |
| QSR240816P00070000 | 2024-05-01 3:10PM EDT | 70.00 | 2.15 | 1.90 | 2.05 | +0.95 | +79.17% | 20 | 56 | 22.05% |
| QSR240816P00072500 | 2024-05-01 10:07AM EDT | 72.50 | 2.77 | 2.85 | 3.00 | -0.26 | -8.58% | 4 | 158 | 21.19% |
| QSR240816P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 3.10 | 4.00 | 4.20 | 0.00 | - | 2 | 24 | 20.12% |
| QSR240816P00077500 | 2024-05-01 10:08AM EDT | 77.50 | 5.52 | 5.30 | 5.80 | +0.22 | +4.15% | 1 | 49 | 19.70% |
| QSR240816P00080000 | 2024-04-29 9:49AM EDT | 80.00 | 7.10 | 6.60 | 8.40 | 0.00 | - | 4 | 38 | 25.07% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 8.00 | 9.80 | 0.00 | - | 1 | 43 | 19.32% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 11.60 | 13.20 | 0.00 | - | 1 | 2 | 31.45% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 54.85% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 58.68% |
© 2024 Yahoo. All rights reserved.