NYSE - Delayed Quote • USD
Restaurant Brands International Inc. (QSR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:47 PM EDT
| 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 | 9.00 | 9.40 | 0.00 | 0.00% | 10 | 6 | 49.07% |
| QSR240517C00067500 | 4/24/2024 5:37 PM | 67.5 | 6.50 | 5.40 | 7.20 | 0.00 | 0.00% | 6 | 7 | 45.22% |
| QSR240517C00070000 | 4/23/2024 7:53 PM | 70 | 5.23 | 4.50 | 5.60 | 0.00 | 0.00% | 90 | 25 | 48.71% |
| QSR240517C00072500 | 4/25/2024 4:38 PM | 72.5 | 2.65 | 2.75 | 2.85 | 0.00 | 0.00% | 2 | 78 | 30.37% |
| QSR240517C00075000 | 4/26/2024 7:57 PM | 75 | 1.43 | 1.35 | 1.50 | 0.08 | 5.93% | 4 | 366 | 28.59% |
| QSR240517C00077500 | 4/26/2024 7:57 PM | 77.5 | 0.60 | 0.55 | 0.65 | 0.05 | 9.09% | 4 | 171 | 27.15% |
| QSR240517C00080000 | 4/26/2024 2:55 PM | 80 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 5 | 150 | 26.81% |
| QSR240517C00082500 | 4/23/2024 7:53 PM | 82.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 33 | 51 | 41.11% |
| QSR240517C00085000 | 4/24/2024 2:41 PM | 85 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 154 | 33.40% |
| QSR240517C00087500 | 4/1/2024 1:30 PM | 87.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 55.18% |
| QSR240517C00090000 | 3/22/2024 7:04 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 57.32% |
| QSR240517C00095000 | 4/12/2024 6:16 PM | 95 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 50 | 68.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 4/11/2024 4:39 PM | 60 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 54.00% |
| QSR240517P00062500 | 4/22/2024 6:25 PM | 62.5 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 20 | 49.71% |
| QSR240517P00065000 | 4/26/2024 6:12 PM | 65 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 13 | 30 | 34.28% |
| QSR240517P00067500 | 4/26/2024 7:00 PM | 67.5 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 275 | 47 | 29.69% |
| QSR240517P00070000 | 4/26/2024 7:57 PM | 70 | 0.52 | 0.50 | 0.60 | -0.18 | -25.71% | 1 | 68 | 28.22% |
| QSR240517P00072500 | 4/26/2024 7:57 PM | 72.5 | 1.18 | 1.15 | 1.30 | -0.30 | -20.27% | 285 | 560 | 26.95% |
| QSR240517P00075000 | 4/25/2024 7:25 PM | 75 | 2.72 | 2.30 | 2.45 | 0.00 | 0.00% | 26 | 177 | 25.27% |
| QSR240517P00077500 | 4/11/2024 2:21 PM | 77.5 | 6.10 | 4.00 | 4.90 | 0.00 | 0.00% | 2 | 222 | 36.84% |
| QSR240517P00080000 | 4/15/2024 6:36 PM | 80 | 9.73 | 6.10 | 8.10 | 0.00 | 0.00% | 1 | 3 | 58.86% |
| QSR240517P00082500 | 3/22/2024 1:54 PM | 82.5 | 3.80 | 10.60 | 12.90 | 0.00 | 0.00% | 1 | 1 | 87.30% |
| QSR240517P00085000 | 3/28/2024 3:18 PM | 85 | 5.60 | 10.50 | 11.90 | 0.00 | 0.00% | 5 | 0 | 54.05% |
Related Tickers
YUM Yum! Brands, Inc.
141.77
+0.15%
WEN The Wendy's Company
20.14
+1.61%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
WING Wingstop Inc.
382.56
+3.42%
SHAK Shake Shack Inc.
104.88
+3.45%
PZZA Papa John's International, Inc.
63.10
+0.30%
DRI Darden Restaurants, Inc.
156.10
-0.28%
JACK Jack in the Box Inc.
58.79
+0.60%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
MCD McDonald's Corporation
273.09
-0.91%