Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
68.85
-0.72
(-1.03%)
At close: 4:00:02 PM EDT
67.61
-1.24
(-1.80%)
After hours: 5:00:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250321C00057500 | 2/14/2025 3:14 PM | 57.5 | 6.97 | 9.50 | 13.60 | 0.00 | 0.00% | 1 | 2 | 64.75% |
| QSR250321C00060000 | 2/24/2025 11:55 AM | 60 | 4.90 | 7.90 | 10.80 | 0.00 | 0.00% | 8 | 35 | 66.89% |
| QSR250321C00062500 | 3/10/2025 1:48 PM | 62.5 | 6.90 | 6.30 | 8.60 | 2.95 | 74.68% | 1 | 391 | 70.90% |
| QSR250321C00065000 | 3/10/2025 3:07 PM | 65 | 4.04 | 4.20 | 4.60 | -0.16 | -3.81% | 4 | 957 | 44.39% |
| QSR250321C00067500 | 3/10/2025 11:37 AM | 67.5 | 2.75 | 2.20 | 2.55 | 0.16 | 6.18% | 4 | 664 | 36.40% |
| QSR250321C00070000 | 3/10/2025 3:52 PM | 70 | 1.05 | 0.00 | 1.15 | -0.20 | -16.00% | 49 | 738 | 33.11% |
| QSR250321C00072500 | 3/10/2025 9:39 AM | 72.5 | 0.40 | 0.30 | 0.50 | 0.04 | 11.11% | 1 | 121 | 34.28% |
| QSR250321C00075000 | 3/10/2025 11:07 AM | 75 | 0.20 | 0.05 | 0.25 | 0.19 | 1,900.00% | 50 | 2,993 | 37.79% |
| QSR250321C00077500 | 12/23/2024 10:28 AM | 77.5 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 100 | 64.65% |
| QSR250321C00080000 | 2/10/2025 12:32 PM | 80 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 2,299 | 50.98% |
| QSR250321C00082500 | 1/29/2025 1:17 PM | 82.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2,000 | 1,691 | 72.17% |
| QSR250321C00085000 | 12/16/2024 12:00 AM | 85 | 0.70 | 0.05 | 0.85 | 0.00 | 0.00% | 1 | 16 | 84.38% |
| QSR250321C00090000 | 12/16/2024 12:00 AM | 90 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 96.48% |
| QSR250321C00095000 | 12/16/2024 12:00 AM | 95 | 0.47 | 0.05 | 2.35 | 0.00 | 0.00% | 2 | 5 | 147.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250321P00040000 | 12/16/2024 12:00 AM | 40 | 0.17 | 0.00 | 2.25 | 0.00 | 0.00% | 6 | 6 | 239.06% |
| QSR250321P00042500 | 12/16/2024 12:00 AM | 42.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QSR250321P00045000 | 12/16/2024 12:00 AM | 45 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| QSR250321P00047500 | 12/16/2024 12:00 AM | 47.5 | 0.50 | 0.00 | 2.45 | 0.00 | 0.00% | - | 1 | 182.13% |
| QSR250321P00050000 | 1/7/2025 12:23 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 30 | 50.00% |
| QSR250321P00052500 | 2/6/2025 10:28 AM | 52.5 | 0.22 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 120.51% |
| QSR250321P00055000 | 3/3/2025 3:41 PM | 55 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 268 | 67.77% |
| QSR250321P00057500 | 3/10/2025 1:21 PM | 57.5 | 0.06 | 0.05 | 0.15 | 0.01 | 20.00% | 1 | 185 | 56.25% |
| QSR250321P00060000 | 3/10/2025 11:32 AM | 60 | 0.08 | 0.00 | 0.25 | -0.01 | -11.11% | 10 | 693 | 55.27% |
| QSR250321P00062500 | 3/10/2025 1:02 PM | 62.5 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 1 | 1,665 | 42.38% |
| QSR250321P00065000 | 3/7/2025 3:17 PM | 65 | 0.35 | 0.35 | 0.65 | 0.00 | 0.00% | 101 | 1,639 | 41.70% |
| QSR250321P00067500 | 3/10/2025 2:16 PM | 67.5 | 1.15 | 1.05 | 1.30 | 0.20 | 21.05% | 56 | 2,535 | 38.53% |
| QSR250321P00070000 | 3/10/2025 3:51 PM | 70 | 2.35 | 2.30 | 4.00 | 0.45 | 23.68% | 52 | 493 | 50.49% |
| QSR250321P00072500 | 2/24/2025 11:55 AM | 72.5 | 8.60 | 2.55 | 5.80 | 0.00 | 0.00% | 1 | 2 | 72.27% |
| QSR250321P00075000 | 12/4/2024 10:48 AM | 75 | 5.20 | 10.90 | 14.50 | 0.00 | 0.00% | 1 | 0 | 179.74% |
| QSR250321P00077500 | 12/16/2024 12:00 AM | 77.5 | 11.04 | 6.10 | 9.30 | 0.00 | 0.00% | 10 | 6 | 63.09% |
| QSR250321P00080000 | 12/16/2024 12:00 AM | 80 | 12.10 | 8.90 | 9.90 | 0.00 | 0.00% | 6 | 1 | 0.00% |
Related Tickers
YUM Yum! Brands, Inc.
158.09
-2.73%
WEN The Wendy's Company
15.58
+0.32%
DRI Darden Restaurants, Inc.
195.52
+0.44%
PZZA Papa John's International, Inc.
48.97
+2.04%
DIN Dine Brands Global, Inc.
26.87
+2.83%
DPZ Domino's Pizza, Inc.
440.03
-6.78%
YUMC Yum China Holdings, Inc.
49.36
-0.68%
WING Wingstop Inc.
213.78
-5.87%
SHAK Shake Shack Inc.
88.42
-4.35%
JACK Jack in the Box Inc.
37.42
-2.12%