NYSE - Nasdaq Real Time Price • USD
Restaurant Brands International Inc. (QSR)
As of 11:17 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 4/23/2024 3:11 PM | 65 | 9.12 | 8.40 | 10.70 | 0.00 | 0.00% | 10 | 6 | 81.15% |
| QSR240517C00067500 | 5/7/2024 1:55 PM | 67.5 | 7.56 | 6.10 | 8.20 | 0.26 | 3.56% | 1 | 6 | 66.06% |
| QSR240517C00070000 | 5/3/2024 3:51 PM | 70 | 5.15 | 5.20 | 6.60 | 0.00 | 0.00% | 1 | 23 | 55.91% |
| QSR240517C00072500 | 5/3/2024 7:57 PM | 72.5 | 3.60 | 2.90 | 3.20 | 0.00 | 0.00% | 4 | 86 | 34.33% |
| QSR240517C00075000 | 5/6/2024 5:18 PM | 75 | 1.00 | 1.15 | 1.25 | 0.00 | 0.00% | 2 | 699 | 25.15% |
| QSR240517C00077500 | 5/6/2024 2:06 PM | 77.5 | 0.34 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 688 | 23.54% |
| QSR240517C00080000 | 4/30/2024 7:50 PM | 80 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 62 | 187 | 30.18% |
| QSR240517C00082500 | 4/30/2024 3:36 PM | 82.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 47 | 29.88% |
| QSR240517C00085000 | 5/6/2024 4:23 PM | 85 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 131 | 37.31% |
| QSR240517C00087500 | 4/30/2024 4:13 PM | 87.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 66.11% |
| QSR240517C00090000 | 3/22/2024 7:04 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 74.71% |
| QSR240517C00095000 | 4/12/2024 6:16 PM | 95 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 50 | 90.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 4/29/2024 7:51 PM | 55 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 24 | 75.00% |
| QSR240517P00060000 | 4/29/2024 7:52 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 90.43% |
| QSR240517P00062500 | 4/29/2024 7:42 PM | 62.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 54 | 67 | 77.25% |
| QSR240517P00065000 | 5/1/2024 3:37 PM | 65 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 122 | 41.99% |
| QSR240517P00067500 | 5/3/2024 6:33 PM | 67.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 326 | 51.07% |
| QSR240517P00070000 | 5/6/2024 2:37 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 728 | 26.17% |
| QSR240517P00072500 | 5/7/2024 2:45 PM | 72.5 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 1,071 | 18.70% |
| QSR240517P00075000 | 5/6/2024 7:58 PM | 75 | 0.95 | 0.70 | 0.80 | 0.20 | 26.67% | 1 | 576 | 14.33% |
| QSR240517P00077500 | 5/3/2024 4:29 PM | 77.5 | 2.57 | 2.25 | 2.50 | 0.00 | 0.00% | 1 | 223 | 0.00% |
| QSR240517P00080000 | 4/15/2024 6:36 PM | 80 | 9.73 | 4.50 | 4.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| QSR240517P00082500 | 3/22/2024 1:54 PM | 82.5 | 3.80 | 10.60 | 12.90 | 0.00 | 0.00% | 1 | 1 | 134.81% |
| QSR240517P00085000 | 3/28/2024 3:18 PM | 85 | 5.60 | 10.50 | 11.90 | 0.00 | 0.00% | 5 | 0 | 80.08% |
Related Tickers
YUM Yum! Brands, Inc.
136.07
-0.08%
WEN The Wendy's Company
19.49
+1.64%
SHAK Shake Shack Inc.
107.25
+1.54%
DPZ Domino's Pizza, Inc.
518.53
-0.74%
WING Wingstop Inc.
397.03
+0.30%
MCD McDonald's Corporation
269.05
-0.09%
EAT Brinker International, Inc.
57.75
+0.38%
TXRH Texas Roadhouse, Inc.
167.29
-0.27%
DRI Darden Restaurants, Inc.
147.59
+0.07%
PZZA Papa John's International, Inc.
58.87
+0.96%