Singapore markets open in 1 hour 23 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
57,963.43 -2,639.33 (-4.36%) CMC Crypto 200
1,272.24 -66.83 (-4.99%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00065000 | 2024-04-19 10:17AM EDT | 65.00 | 8.80 | 9.90 | 10.30 | 0.00 | - | 2 | 2 | 30.13% |
| QSR240920C00067500 | 2024-04-15 1:26PM EDT | 67.50 | 6.70 | 8.10 | 8.30 | 0.00 | - | - | 1 | 28.04% |
| QSR240920C00070000 | 2024-04-26 2:56PM EDT | 70.00 | 7.20 | 4.50 | 6.60 | 0.00 | - | 2 | 3 | 26.98% |
| QSR240920C00072500 | 2024-04-30 12:12PM EDT | 72.50 | 7.00 | 4.80 | 5.00 | 0.00 | - | 11 | 28 | 25.48% |
| QSR240920C00075000 | 2024-04-19 3:57PM EDT | 75.00 | 3.15 | 3.50 | 3.70 | 0.00 | - | 2 | 28 | 24.52% |
| QSR240920C00077500 | 2024-04-24 9:36AM EDT | 77.50 | 3.10 | 2.40 | 2.60 | 0.00 | - | 20 | 19 | 23.47% |
| QSR240920C00080000 | 2024-05-01 9:35AM EDT | 80.00 | 2.00 | 1.45 | 1.75 | -0.40 | -16.67% | 1 | 42 | 22.61% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 82.50 | 0.98 | 1.00 | 1.20 | -0.93 | -48.69% | 1 | 7 | 22.44% |
| QSR240920C00087500 | 2024-05-01 10:52AM EDT | 87.50 | 0.45 | 0.35 | 0.50 | -0.45 | -50.00% | 5 | 26 | 21.90% |
| QSR240920C00090000 | 2024-03-27 1:28PM EDT | 90.00 | 1.35 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 23.71% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 31.91% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 36.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 61.96% |
| QSR240920P00060000 | 2024-04-15 1:22PM EDT | 60.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 26.32% |
| QSR240920P00062500 | 2024-05-01 11:31AM EDT | 62.50 | 0.90 | 0.75 | 1.30 | -0.40 | -30.77% | - | 2 | 29.05% |
| QSR240920P00065000 | 2024-04-10 10:00AM EDT | 65.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 4 | 12 | 24.32% |
| QSR240920P00067500 | 2024-04-30 2:57PM EDT | 67.50 | 1.20 | 1.70 | 1.85 | 0.00 | - | 16 | 19 | 23.32% |
| QSR240920P00070000 | 2024-04-29 9:40AM EDT | 70.00 | 2.35 | 2.40 | 2.55 | 0.00 | - | 1 | 3 | 22.13% |
| QSR240920P00072500 | 2024-05-01 11:31AM EDT | 72.50 | 3.68 | 3.30 | 3.50 | +1.23 | +50.20% | 1 | 45 | 21.18% |
| QSR240920P00075000 | 2024-04-15 10:52AM EDT | 75.00 | 6.10 | 4.50 | 4.70 | 0.00 | - | 1 | 11 | 20.25% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 77.50 | 6.63 | 6.00 | 6.20 | 0.00 | - | 1 | 47 | 19.53% |
| QSR240920P00080000 | 2024-04-30 11:37AM EDT | 80.00 | 5.40 | 7.70 | 8.00 | 0.00 | - | 11 | 30 | 19.13% |
| QSR240920P00082500 | 2024-04-29 9:50AM EDT | 82.50 | 9.30 | 9.50 | 11.90 | 0.00 | - | 3 | 4 | 31.91% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 10.50 | 13.90 | 0.00 | - | 1 | 1 | 32.25% |
© 2024 Yahoo. All rights reserved.