Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,841.24 -35.81 (-0.45%) Bitcoin USD
64,931.47 +2,298.80 (+3.67%) CMC Crypto 200
1,344.89 +32.27 (+2.52%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240419C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 22.70 | 20.30 | 23.80 | 0.00 | - | 3 | 0 | 936.13% |
| QSR240419C00057500 | 2023-10-19 10:02AM EDT | 57.50 | 9.60 | 12.60 | 16.00 | 0.00 | - | 1 | 2 | 309.77% |
| QSR240419C00060000 | 2024-03-20 11:47AM EDT | 60.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QSR240419C00062500 | 2024-03-19 3:00PM EDT | 62.50 | 18.60 | 7.10 | 10.30 | 0.00 | - | 40 | 0 | 327.54% |
| QSR240419C00065000 | 2024-03-19 3:00PM EDT | 65.00 | 15.00 | 4.60 | 8.10 | 0.00 | - | 130 | 0 | 293.55% |
| QSR240419C00067500 | 2024-03-19 3:00PM EDT | 67.50 | 12.80 | 1.80 | 5.80 | 0.00 | - | 75 | 0 | 244.43% |
| QSR240419C00070000 | 2024-04-18 2:39PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| QSR240419C00072500 | 2024-04-18 12:10PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 138 | 233 | 6.25% |
| QSR240419C00075000 | 2024-04-16 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 717 | 25.00% |
| QSR240419C00077500 | 2024-04-16 10:30AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,063 | 50.00% |
| QSR240419C00080000 | 2024-04-17 2:38PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,268 | 50.00% |
| QSR240419C00082500 | 2024-04-10 11:15AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 50.00% |
| QSR240419C00085000 | 2024-04-02 1:26PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 384 | 50.00% |
| QSR240419C00087500 | 2024-03-22 11:18AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 248 | 50.00% |
| QSR240419C00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 189.06% |
| QSR240419C00095000 | 2024-01-24 1:40PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 348.44% |
| QSR240419C00105000 | 2023-12-28 1:43PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 318.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240419P00032500 | 2023-10-25 11:58AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QSR240419P00035000 | 2023-09-25 1:27PM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 799.61% |
| QSR240419P00047500 | 2024-01-24 10:59AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 495.31% |
| QSR240419P00050000 | 2023-12-07 2:26PM EDT | 50.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 345.31% |
| QSR240419P00055000 | 2024-03-22 11:42AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 50.00% |
| QSR240419P00057500 | 2024-03-22 11:42AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| QSR240419P00060000 | 2024-04-16 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 341 | 50.00% |
| QSR240419P00062500 | 2024-04-11 9:33AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 50.00% |
| QSR240419P00065000 | 2024-04-16 11:50AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 251 | 50.00% |
| QSR240419P00067500 | 2024-04-16 10:04AM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 25.00% |
| QSR240419P00070000 | 2024-04-18 3:10PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 643 | 12.50% |
| QSR240419P00072500 | 2024-04-18 12:12PM EDT | 72.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 901 | 1,154 | 0.00% |
| QSR240419P00075000 | 2024-04-18 12:12PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 900 | 499 | 0.00% |
| QSR240419P00077500 | 2024-04-18 10:52AM EDT | 77.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| QSR240419P00080000 | 2024-04-17 2:43PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QSR240419P00082500 | 2024-04-17 3:11PM EDT | 82.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QSR240419P00085000 | 2024-04-03 12:22PM EDT | 85.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.