Singapore markets open in 31 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,085.20 -2,643.67 (-4.15%) CMC Crypto 200
885.54 0.00 (0.00%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 693.16% |
| QSR240419C00057500 | 2023-10-19 10:02AM EDT | 57.50 | 9.60 | 12.60 | 16.00 | 0.00 | - | 1 | 2 | 277.34% |
| QSR240419C00060000 | 2024-03-20 11:47AM EDT | 60.00 | 20.72 | 10.10 | 11.70 | 0.00 | - | 2 | 2 | 141.41% |
| QSR240419C00062500 | 2024-03-19 3:00PM EDT | 62.50 | 18.60 | 6.40 | 10.20 | 0.00 | - | 40 | 0 | 94.14% |
| QSR240419C00065000 | 2024-03-19 3:00PM EDT | 65.00 | 15.00 | 5.00 | 6.70 | 0.00 | - | 130 | 0 | 77.34% |
| QSR240419C00067500 | 2024-03-19 3:00PM EDT | 67.50 | 12.80 | 1.50 | 5.20 | 0.00 | - | 75 | 0 | 163.77% |
| QSR240419C00070000 | 2024-04-17 1:30PM EDT | 70.00 | 1.30 | 0.95 | 1.10 | +0.35 | +36.84% | 21 | 22 | 32.42% |
| QSR240419C00072500 | 2024-04-16 3:42PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 1 | 94 | 29.49% |
| QSR240419C00075000 | 2024-04-16 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 717 | 47.27% |
| QSR240419C00077500 | 2024-04-16 10:30AM EDT | 77.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 2,063 | 96.29% |
| QSR240419C00080000 | 2024-04-17 2:38PM EDT | 80.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 6 | 1,274 | 86.72% |
| QSR240419C00082500 | 2024-04-10 11:15AM EDT | 82.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 397 | 130.66% |
| QSR240419C00085000 | 2024-04-02 1:26PM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 99 | 384 | 150.00% |
| QSR240419C00087500 | 2024-03-22 11:18AM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 248 | 180.86% |
| QSR240419C00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 137.50% |
| QSR240419C00095000 | 2024-01-24 1:40PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 252.73% |
| QSR240419C00105000 | 2023-12-28 1:43PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 229.69% |
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 | 560.16% |
| QSR240419P00047500 | 2024-01-24 10:59AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 344.53% |
| QSR240419P00050000 | 2023-12-07 2:26PM EDT | 50.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 239.06% |
| QSR240419P00055000 | 2024-03-22 11:42AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 94 | 201.56% |
| QSR240419P00057500 | 2024-03-22 11:42AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 22 | 171.48% |
| QSR240419P00060000 | 2024-04-16 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 341 | 101.56% |
| QSR240419P00062500 | 2024-04-11 9:33AM EDT | 62.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 237 | 113.67% |
| QSR240419P00065000 | 2024-04-16 11:50AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 112 | 251 | 84.77% |
| QSR240419P00067500 | 2024-04-16 10:04AM EDT | 67.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 247 | 52.54% |
| QSR240419P00070000 | 2024-04-17 3:28PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | -0.23 | -53.49% | 11 | 653 | 28.61% |
| QSR240419P00072500 | 2024-04-17 9:30AM EDT | 72.50 | 1.62 | 1.60 | 2.25 | -0.37 | -18.59% | 1 | 642 | 54.69% |
| QSR240419P00075000 | 2024-04-17 3:44PM EDT | 75.00 | 4.10 | 2.50 | 6.00 | +0.10 | +2.50% | 10 | 1,015 | 160.64% |
| QSR240419P00077500 | 2024-04-17 2:14PM EDT | 77.50 | 6.60 | 5.80 | 7.80 | +1.10 | +20.00% | 1 | 48 | 62.50% |
| QSR240419P00080000 | 2024-04-10 3:24PM EDT | 80.00 | 9.00 | 8.10 | 10.30 | +1.20 | +15.38% | 8 | 8 | 184.77% |
| QSR240419P00082500 | 2024-04-17 3:11PM EDT | 82.50 | 12.00 | 10.00 | 13.50 | +9.54 | +387.80% | 9 | 3 | 258.01% |
| QSR240419P00085000 | 2024-04-03 12:22PM EDT | 85.00 | 7.95 | 13.00 | 15.60 | 0.00 | - | 50 | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.