NYSE - Delayed Quote USD
Restaurant Brands International Inc. (QSR)
69.75
-1.55
(-2.17%)
At close: June 9 at 4:00:02 PM EDT
70.15
+0.40
+(0.57%)
After hours: June 9 at 7:59:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620C00050000 | 6/3/2025 12:43 PM | 50 | 22.10 | 18.00 | 21.90 | 0.00 | 0.00% | 8 | 8 | 111.72% |
| QSR250620C00052500 | 5/1/2025 1:18 PM | 52.5 | 13.10 | 17.50 | 21.00 | 0.00 | 0.00% | - | 8 | 185.30% |
| QSR250620C00055000 | 5/20/2025 3:02 PM | 55 | 16.10 | 13.00 | 16.90 | 0.00 | 0.00% | 5 | 4 | 84.38% |
| QSR250620C00057500 | 1/24/2025 10:52 AM | 57.5 | 7.30 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| QSR250620C00060000 | 5/27/2025 9:30 AM | 60 | 11.35 | 8.00 | 12.00 | 0.00 | 0.00% | 2 | 101 | 61.62% |
| QSR250620C00062500 | 5/8/2025 11:15 AM | 62.5 | 6.40 | 8.40 | 9.50 | 0.00 | 0.00% | 10 | 140 | 96.48% |
| QSR250620C00065000 | 5/21/2025 11:39 AM | 65 | 5.70 | 3.80 | 5.50 | 0.00 | 0.00% | 1 | 280 | 51.86% |
| QSR250620C00067500 | 6/6/2025 2:52 PM | 67.5 | 3.00 | 2.40 | 2.80 | -1.30 | -30.23% | 1 | 412 | 29.40% |
| QSR250620C00070000 | 6/9/2025 3:32 PM | 70 | 0.90 | 0.70 | 2.00 | -1.16 | -56.31% | 7 | 1,550 | 43.87% |
| QSR250620C00072500 | 6/9/2025 3:42 PM | 72.5 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 102 | 1,034 | 22.95% |
| QSR250620C00075000 | 6/4/2025 1:39 PM | 75 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 399 | 51.17% |
| QSR250620C00077500 | 5/27/2025 3:04 PM | 77.5 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,389 | 51.07% |
| QSR250620C00080000 | 4/10/2025 3:33 PM | 80 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 2,428 | 72.22% |
| QSR250620C00082500 | 11/5/2024 9:31 AM | 82.5 | 1.45 | 0.70 | 0.85 | 0.00 | 0.00% | 4 | 16 | 87.30% |
| QSR250620C00085000 | 4/9/2025 3:41 PM | 85 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 657 | 107.86% |
| QSR250620C00090000 | 11/5/2024 12:53 PM | 90 | 0.38 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 5 | 80.66% |
| QSR250620C00095000 | 5/8/2025 2:38 PM | 95 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 111.91% |
| QSR250620C00100000 | 8/14/2024 11:06 AM | 100 | 0.40 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 5 | 129.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620P00037500 | 8/2/2024 11:06 AM | 37.5 | 0.38 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 252.05% |
| QSR250620P00040000 | 4/16/2025 11:35 AM | 40 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 22 | 155.08% |
| QSR250620P00042500 | 4/3/2025 10:26 AM | 42.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 36 | 38 | 177.15% |
| QSR250620P00045000 | 9/10/2024 1:40 PM | 45 | 0.70 | 0.15 | 0.70 | 0.00 | 0.00% | 4 | 4 | 164.06% |
| QSR250620P00047500 | 1/14/2025 11:19 AM | 47.5 | 0.55 | 0.05 | 0.55 | 0.00 | 0.00% | 7 | 13 | 136.52% |
| QSR250620P00050000 | 3/31/2025 9:50 AM | 50 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QSR250620P00052500 | 5/19/2025 10:36 AM | 52.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 77.34% |
| QSR250620P00055000 | 4/24/2025 11:39 AM | 55 | 0.60 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 137 | 114.75% |
| QSR250620P00057500 | 5/21/2025 2:17 PM | 57.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 251 | 55.47% |
| QSR250620P00060000 | 5/30/2025 9:30 AM | 60 | 0.28 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,306 | 50.59% |
| QSR250620P00062500 | 6/6/2025 3:45 PM | 62.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 1,135 | 50.88% |
| QSR250620P00065000 | 6/5/2025 2:15 PM | 65 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 208 | 30.47% |
| QSR250620P00067500 | 6/9/2025 3:29 PM | 67.5 | 0.30 | 0.20 | 0.65 | 0.15 | 100.00% | 16 | 1,095 | 31.93% |
| QSR250620P00070000 | 6/9/2025 3:55 PM | 70 | 1.05 | 0.85 | 1.65 | 0.65 | 162.50% | 19 | 135 | 31.45% |
| QSR250620P00072500 | 6/6/2025 3:41 PM | 72.5 | 1.70 | 2.50 | 3.30 | 0.00 | 0.00% | 279 | 295 | 31.54% |
| QSR250620P00075000 | 6/9/2025 10:05 AM | 75 | 4.97 | 4.20 | 5.90 | 1.47 | 42.00% | 2 | 2 | 48.34% |
| QSR250620P00077500 | 11/13/2024 1:54 PM | 77.5 | 10.62 | 9.20 | 11.50 | 0.00 | 0.00% | 15 | 19 | 111.08% |
| QSR250620P00080000 | 10/8/2024 10:05 AM | 80 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| QSR250620P00082500 | 10/23/2024 11:43 AM | 82.5 | 10.70 | 11.70 | 15.80 | 0.00 | 0.00% | 1 | 1 | 94.82% |
Related Tickers
YUM Yum! Brands, Inc.
143.14
-1.17%
WEN The Wendy's Company
11.46
-1.97%
DRI Darden Restaurants, Inc.
219.70
+1.00%
DIN Dine Brands Global, Inc.
26.05
+5.17%
PZZA Papa John's International, Inc.
50.53
+1.24%
JACK Jack in the Box Inc.
21.57
+6.31%
DPZ Domino's Pizza, Inc.
467.95
-0.06%
YUMC Yum China Holdings, Inc.
44.24
+2.69%
SHAK Shake Shack Inc.
124.50
-3.63%
WING Wingstop Inc.
376.13
+0.35%