Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,934.66 +1,534.03 (+2.35%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00080000 | 2024-05-16 1:36PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 1 | 3,406 | 25.15% |
| QSR240719C00080000 | 2024-05-06 10:40AM EDT | 2024-07-19 | 0.85 | 0.00 | 0.25 | 0.00 | - | 1 | 562 | 21.09% |
| QSR240816C00080000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.55 | -1.00 | -66.67% | 24 | 364 | 21.85% |
| QSR240920C00080000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 1.65 | 0.65 | 1.90 | 0.00 | - | 1 | 42 | 29.79% |
| QSR241018C00080000 | 2024-05-15 2:52PM EDT | 2024-10-18 | 1.15 | 0.85 | 1.05 | 0.00 | - | 9 | 15 | 21.00% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 2.25 | 2.40 | 0.00 | - | - | 1 | 27.71% |
| QSR241220C00080000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 2.85 | 1.55 | 2.50 | 0.00 | - | - | 1 | 25.90% |
| QSR250117C00080000 | 2024-05-16 10:38AM EDT | 2025-01-17 | 2.03 | 1.75 | 1.95 | 0.00 | - | 1 | 99 | 21.61% |
| QSR250620C00080000 | 2024-05-10 10:23AM EDT | 2025-06-20 | 5.40 | 2.45 | 3.90 | 0.00 | - | - | 1 | 24.28% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 29.22% |
| QSR260116C00080000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 6.00 | 5.40 | 6.00 | 0.00 | - | 5 | 45 | 25.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.73 | 7.70 | 11.40 | 0.00 | - | 1 | 128 | 61.38% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 6.80 | 7.80 | 10.10 | 0.00 | - | 4 | 57 | 31.76% |
| QSR240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 5.85 | 9.10 | 11.40 | 0.00 | - | 1 | 38 | 38.06% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 6.90 | 7.50 | 11.20 | 0.00 | - | 2 | 30 | 30.95% |
| QSR241018P00080000 | 2024-05-13 2:20PM EDT | 2024-10-18 | 8.74 | 9.50 | 9.90 | 0.00 | - | 2 | 3 | 18.70% |
| QSR241115P00080000 | 2024-05-13 9:31AM EDT | 2024-11-15 | 8.00 | 9.70 | 10.30 | 0.00 | - | 2 | 34 | 20.09% |
| QSR250117P00080000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 8.50 | 9.90 | 10.90 | 0.00 | - | 2 | 7 | 20.65% |
| QSR250321P00080000 | 2024-05-13 9:30AM EDT | 2025-03-21 | 9.20 | 8.00 | 12.50 | 0.00 | - | 2 | 2 | 25.44% |
| QSR250620P00080000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 9.80 | 10.60 | 11.80 | 0.00 | - | 2 | 2 | 19.74% |
| QSR260116P00080000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 11.50 | 12.10 | 13.00 | 0.00 | - | 10 | 124 | 19.57% |
© 2024 Yahoo. All rights reserved.