NYSE - Nasdaq Real Time Price USD

Restaurant Brands International Inc. (QSR)

71.63 +0.27 (+0.38%)
As of 9:34 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QSR240419C00055000 3/4/2024 2:52 PM 55 22.70 20.30 23.80 0.00 0.00% 3 0 916.80%
QSR240419C00057500 10/19/2023 2:02 PM 57.5 9.60 12.60 16.00 0.00 0.00% 1 2 252.34%
QSR240419C00060000 3/20/2024 3:47 PM 60 20.72 0.00 0.00 0.00 0.00% 2 2 0.00%
QSR240419C00062500 3/19/2024 7:00 PM 62.5 18.60 7.10 10.30 0.00 0.00% 40 0 305.66%
QSR240419C00065000 3/19/2024 7:00 PM 65 15.00 4.60 8.10 0.00 0.00% 130 0 275.68%
QSR240419C00067500 3/19/2024 7:00 PM 67.5 12.80 1.80 5.80 0.00 0.00% 75 0 229.88%
QSR240419C00070000 4/18/2024 6:39 PM 70 1.05 0.00 0.00 0.00 0.00% 10 53 0.00%
QSR240419C00072500 4/18/2024 4:10 PM 72.5 0.10 0.00 0.00 0.00 0.00% 138 233 6.25%
QSR240419C00075000 4/16/2024 2:30 PM 75 0.05 0.00 0.00 0.00 0.00% 4 717 25.00%
QSR240419C00077500 4/16/2024 2:30 PM 77.5 0.01 0.00 0.00 0.00 0.00% 4 2,063 50.00%
QSR240419C00080000 4/17/2024 6:38 PM 80 0.02 0.00 0.00 0.00 0.00% 6 1,268 50.00%
QSR240419C00082500 4/10/2024 3:15 PM 82.5 0.01 0.00 0.00 0.00 0.00% 2 397 50.00%
QSR240419C00085000 4/2/2024 5:26 PM 85 0.05 0.00 0.00 0.00 0.00% 99 384 50.00%
QSR240419C00087500 3/22/2024 3:18 PM 87.5 0.10 0.00 0.00 0.00 0.00% 13 248 50.00%
QSR240419C00090000 3/14/2024 1:30 PM 90 0.20 0.00 0.05 0.00 0.00% 1 5 185.94%
QSR240419C00095000 1/24/2024 5:40 PM 95 0.05 0.00 0.75 0.00 0.00% 1 100 344.92%
QSR240419C00105000 12/28/2023 5:43 PM 105 0.10 0.00 0.10 0.00 0.00% 50 51 315.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QSR240419P00032500 10/25/2023 3:58 PM 32.5 0.10 0.00 0.00 0.00 0.00% - 1 50.00%
QSR240419P00035000 9/25/2023 5:27 PM 35 0.12 0.00 0.75 0.00 0.00% 2 2 803.13%
QSR240419P00047500 1/24/2024 2:59 PM 47.5 0.10 0.00 0.75 0.00 0.00% 2 3 499.22%
QSR240419P00050000 12/7/2023 6:26 PM 50 0.16 0.00 0.20 0.00 0.00% 10 11 348.44%
QSR240419P00055000 3/22/2024 3:42 PM 55 0.05 0.00 0.00 0.00 0.00% 8 94 50.00%
QSR240419P00057500 3/22/2024 3:42 PM 57.5 0.05 0.00 0.00 0.00 0.00% 11 22 50.00%
QSR240419P00060000 4/16/2024 1:35 PM 60 0.05 0.00 0.00 0.00 0.00% 75 341 50.00%
QSR240419P00062500 4/11/2024 1:33 PM 62.5 0.05 0.00 0.00 0.00 0.00% 10 237 50.00%
QSR240419P00065000 4/16/2024 3:50 PM 65 0.05 0.00 0.00 0.00 0.00% 112 251 50.00%
QSR240419P00067500 4/16/2024 2:04 PM 67.5 0.19 0.00 0.00 0.00 0.00% 5 247 25.00%
QSR240419P00070000 4/18/2024 7:10 PM 70 0.10 0.00 0.00 0.00 0.00% 12 643 12.50%
QSR240419P00072500 4/18/2024 4:12 PM 72.5 1.46 0.00 0.00 0.00 0.00% 901 1,154 0.00%
QSR240419P00075000 4/18/2024 4:12 PM 75 3.85 0.00 0.00 0.00 0.00% 900 499 0.00%
QSR240419P00077500 4/18/2024 2:52 PM 77.5 6.30 0.00 0.00 0.00 0.00% 1 45 0.00%
QSR240419P00080000 4/17/2024 6:43 PM 80 9.00 0.00 0.00 0.00 0.00% 8 0 0.00%
QSR240419P00082500 4/17/2024 7:11 PM 82.5 12.00 0.00 0.00 0.00 0.00% 9 0 0.00%
QSR240419P00085000 4/3/2024 4:22 PM 85 7.95 0.00 0.00 0.00 0.00% 50 0 0.00%

Related Tickers

YUM Yum! Brands, Inc.
138.56
+0.50%
 
DPZ Domino's Pizza, Inc.
481.66
0.00%
 
WEN The Wendy's Company
19.10
+0.50%
 
DRI Darden Restaurants, Inc.
153.18
+0.58%
 
PZZA Papa John's International, Inc.
61.42
+0.11%
 
SHAK Shake Shack Inc.
95.66
+0.45%
 
WING Wingstop Inc.
356.00
-0.11%
 
JACK Jack in the Box Inc.
58.43
+0.47%
 
MCD McDonald's Corporation
271.83
+0.31%
 
THCH TH International Limited
1.2200
-4.69%