Singapore markets close in 4 hours 43 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.58+1.57 (+1.99%)
At close: 04:00PM EDT
79.79 -0.79 (-0.98%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419C000550002024-03-04 10:52AM EDT55.0022.7023.5027.400.00-33123.00%
QSR240419C000575002023-10-19 10:02AM EDT57.509.6012.6016.000.00-120.00%
QSR240419C000600002023-12-14 2:02PM EDT60.0014.5316.7021.300.00-22476.76%
QSR240419C000625002023-12-13 3:03PM EDT62.5011.8514.5018.900.00-202171.00%
QSR240419C000650002023-12-19 3:46PM EDT65.0012.6112.1015.000.00-1660.00%
QSR240419C000675002023-12-18 4:21PM EDT67.509.1010.2010.600.00-2320.00%
QSR240419C000700002024-02-16 4:20PM EDT70.008.106.9011.000.00-16037.84%
QSR240419C000725002024-03-18 10:26AM EDT72.507.396.709.00+0.09+1.23%158339.97%
QSR240419C000750002024-03-18 12:45PM EDT75.004.945.605.90-0.06-1.20%569821.44%
QSR240419C000775002024-03-18 3:50PM EDT77.503.593.603.80-0.36-9.11%182,06220.02%
QSR240419C000800002024-03-18 3:52PM EDT80.001.971.952.05+0.27+15.88%151,07618.38%
QSR240419C000825002024-03-18 2:54PM EDT82.500.840.850.95+0.29+52.73%11424418.12%
QSR240419C000850002024-03-18 2:49PM EDT85.000.300.300.35+0.10+50.00%6227017.73%
QSR240419C000875002024-03-18 1:40PM EDT87.500.200.100.20+0.07+53.85%224020.36%
QSR240419C000900002024-03-14 9:30AM EDT90.000.200.000.300.00-1528.03%
QSR240419C000950002024-01-24 1:40PM EDT95.000.050.000.750.00-110047.85%
QSR240419C001050002023-12-28 1:43PM EDT105.000.100.000.100.00-505144.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240419P000325002023-10-25 11:58AM EDT32.500.100.000.000.00--150.00%
QSR240419P000350002023-09-25 1:27PM EDT35.000.120.000.750.00-22158.98%
QSR240419P000475002024-01-24 10:59AM EDT47.500.100.000.750.00-23106.54%
QSR240419P000500002023-12-07 2:26PM EDT50.000.160.000.200.00-101177.54%
QSR240419P000550002023-11-20 4:13PM EDT55.000.350.050.300.00-29269.92%
QSR240419P000575002023-10-30 9:42AM EDT57.501.650.000.000.00-142225.00%
QSR240419P000600002024-03-13 1:56PM EDT60.000.050.000.200.00-1017050.98%
QSR240419P000625002024-02-14 2:58PM EDT62.500.150.050.200.00-323750.78%
QSR240419P000650002024-03-11 12:20PM EDT65.000.110.050.250.00-57246.39%
QSR240419P000675002024-03-12 12:19PM EDT67.500.070.050.250.00-18839.70%
QSR240419P000700002024-03-07 4:53PM EDT70.000.150.050.300.00-57363634.67%
QSR240419P000725002024-03-15 2:51PM EDT72.500.280.150.200.00-513125.15%
QSR240419P000750002024-03-18 9:30AM EDT75.000.600.350.40+0.13+27.66%195123.05%
QSR240419P000775002024-03-18 1:06PM EDT77.501.010.700.80-0.19-15.83%918021.09%
QSR240419P000800002024-03-15 10:50AM EDT80.002.101.551.650.00-136020.31%
QSR240419P000825002024-03-18 3:55PM EDT82.503.173.003.20-0.57-15.24%12121.83%
QSR240419P000850002024-02-02 12:30PM EDT85.006.906.709.900.00-505059.67%