At close: September 10 at 4:00 PM EDT
After hours: September 10 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00040000 | 7/29/2024 2:24 PM | 40 | 28.70 | 27.30 | 30.90 | 0.00 | 0.00% | 1 | 3 | 327.25% |
| QSR240920C00062500 | 8/30/2024 3:23 PM | 62.5 | 6.50 | 3.50 | 4.50 | 0.00 | 0.00% | 1 | 1 | 42.09% |
| QSR240920C00065000 | 8/19/2024 4:36 PM | 65 | 7.30 | 2.05 | 2.20 | 0.00 | 0.00% | 4 | 42 | 29.44% |
| QSR240920C00067500 | 9/9/2024 6:34 PM | 67.5 | 1.70 | 0.65 | 0.75 | 0.00 | 0.00% | 3 | 76 | 26.32% |
| QSR240920C00070000 | 9/10/2024 7:42 PM | 70 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 98 | 806 | 27.15% |
| QSR240920C00072500 | 9/10/2024 5:12 PM | 72.5 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 2 | 315 | 33.40% |
| QSR240920C00075000 | 9/5/2024 7:33 PM | 75 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 2,234 | 53.22% |
| QSR240920C00077500 | 9/10/2024 7:00 PM | 77.5 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 25 | 114 | 46.48% |
| QSR240920C00080000 | 8/22/2024 1:37 PM | 80 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 59 | 61.13% |
| QSR240920C00082500 | 8/29/2024 1:53 PM | 82.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 12 | 90.43% |
| QSR240920C00085000 | 7/1/2024 6:16 PM | 85 | 0.20 | 0.05 | 1.95 | 0.00 | 0.00% | - | 1 | 128.91% |
| QSR240920C00087500 | 8/30/2024 3:06 PM | 87.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 65 | 69.53% |
| QSR240920C00090000 | 8/2/2024 1:30 PM | 90 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 107.23% |
| QSR240920C00095000 | 3/19/2024 7:23 PM | 95 | 0.86 | 0.00 | 0.75 | 0.00 | 0.00% | 456 | 455 | 132.03% |
| QSR240920C00100000 | 3/13/2024 3:42 PM | 100 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 236 | 237 | 146.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2/2/2024 2:30 PM | 45 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 10 | 203.13% |
| QSR240920P00050000 | 5/20/2024 2:12 PM | 50 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | - | 30 | 160.74% |
| QSR240920P00055000 | 9/4/2024 3:17 PM | 55 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 86.91% |
| QSR240920P00060000 | 8/29/2024 2:14 PM | 60 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 48 | 43.36% |
| QSR240920P00062500 | 9/10/2024 4:08 PM | 62.5 | 0.25 | 0.15 | 0.25 | 0.04 | 19.05% | 2 | 98 | 34.38% |
| QSR240920P00065000 | 9/10/2024 7:43 PM | 65 | 0.72 | 0.65 | 0.75 | 0.32 | 80.00% | 16 | 133 | 31.98% |
| QSR240920P00067500 | 9/10/2024 1:48 PM | 67.5 | 1.50 | 1.90 | 2.00 | 0.45 | 42.86% | 3 | 211 | 33.35% |
| QSR240920P00070000 | 9/10/2024 3:17 PM | 70 | 3.77 | 3.90 | 4.10 | 0.87 | 30.00% | 3 | 1,387 | 42.09% |
| QSR240920P00072500 | 9/6/2024 5:24 PM | 72.5 | 6.40 | 6.00 | 7.40 | 0.90 | 16.36% | 1 | 223 | 60.25% |
| QSR240920P00075000 | 8/19/2024 6:27 PM | 75 | 3.90 | 8.70 | 9.50 | 0.00 | 0.00% | 2 | 52 | 70.31% |
| QSR240920P00077500 | 8/23/2024 1:31 PM | 77.5 | 6.00 | 11.20 | 11.70 | 0.00 | 0.00% | 6 | 47 | 76.27% |
| QSR240920P00080000 | 5/7/2024 7:52 PM | 80 | 6.90 | 7.20 | 11.70 | 0.00 | 0.00% | 11 | 30 | 0.00% |
| QSR240920P00082500 | 5/6/2024 1:53 PM | 82.5 | 7.90 | 9.50 | 14.20 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| QSR240920P00085000 | 4/4/2024 1:44 PM | 85 | 9.40 | 9.50 | 9.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
WEN The Wendy's Company
16.63
-3.03%
YUM Yum! Brands, Inc.
132.89
-0.11%
DRI Darden Restaurants, Inc.
155.61
-0.70%
PZZA Papa John's International, Inc.
48.24
+1.75%
DPZ Domino's Pizza, Inc.
416.77
-0.81%
DIN Dine Brands Global, Inc.
28.87
-0.76%
YUMC Yum China Holdings, Inc.
33.99
-0.21%
WING Wingstop Inc.
379.93
+4.12%
LOCO El Pollo Loco Holdings, Inc.
13.10
+0.31%
JACK Jack in the Box Inc.
41.98
-6.13%