QSR – Restaurant Brands International
Last update: May 2, 2024 at 10:47 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 20.98%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 2,967
Volume: 0
|
Open interest: 1,360
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 17.85 | 0 | 11 | 0 | 84.00 | 0 | 0 | 0.26 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 13.95 | 0 | 6 | 0 | 88.00 | 0 | 0 | 0.27 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 11.90 | 0 | 10 | 0 | 90.00 | 0 | 0 | 0.28 | 0 | 28 | 0 |
May 17, 2024 | 0 | 0 | 9.95 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.11 | 0 | 304 | 0 |
May 17, 2024 | 0 | 0 | 8.00 | 0 | 12 | 0 | 94.00 | 0 | 0 | 0.14 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 6.15 | 0 | 44 | 0 | 96.00 | 0 | 0 | 0.29 | 0 | 29 | 0 |
May 17, 2024 | 0 | 0 | 4.40 | 0 | 29 | 0 | 98.00 | 0 | 0 | 0.55 | 0 | 31 | 0 |
May 17, 2024 | 0 | 0 | 2.75 | 0 | 25 | 0 | 100.00 | 0 | 0 | 1.00 | 0 | 36 | 0 |
May 17, 2024 | 0 | 0 | 0.55 | 0 | 268 | 0 | 105.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.15 | 0 | 205 | 0 | 110.00 | 0 | 0 | 8.75 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 84 | 0 | 115.00 | 0 | 0 | 13.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 39 | 0 | 120.00 | 0 | 0 | 18.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 0 | 0 | 125.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 0 | 0 | 130.00 | 0 | 0 | 28.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 32.15 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.18 | 0 | 52 | 0 |
June 21, 2024 | 0 | 0 | 27.20 | 0 | 20 | 0 | 75.00 | 0 | 0 | 0.21 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 22.20 | 0 | 34 | 0 | 80.00 | 0 | 0 | 0.26 | 0 | 45 | 0 |
June 21, 2024 | 0 | 0 | 17.35 | 0 | 10 | 0 | 85.00 | 0 | 0 | 0.43 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 14.45 | 0 | 4 | 0 | 88.00 | 0 | 0 | 0.49 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 12.60 | 0 | 47 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 30 | 0 |
June 21, 2024 | 0 | 0 | 10.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 8.85 | 0 | 24 | 0 | 94.00 | 0 | 0 | 0.70 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 7.95 | 0 | 26 | 0 | 95.00 | 0 | 0 | 0.85 | 0 | 25 | 0 |
June 21, 2024 | 0 | 0 | 7.15 | 0 | 31 | 0 | 96.00 | 0 | 0 | 1.00 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 5.40 | 0 | 39 | 0 | 98.00 | 0 | 0 | 1.55 | 0 | 70 | 0 |
June 21, 2024 | 0 | 0 | 4.05 | 0 | 101 | 0 | 100.00 | 0 | 0 | 2.10 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0 | 1.45 | 0 | 113 | 0 | 105.00 | 0 | 0 | 4.95 | 0 | 48 | 0 |
June 21, 2024 | 0 | 0 | 0.55 | 0 | 324 | 0 | 110.00 | 0 | 0 | 9.35 | 0 | 52 | 0 |
June 21, 2024 | 0 | 0 | 0.19 | 0 | 53 | 0 | 115.00 | 0 | 0 | 14.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.07 | 0 | 316 | 0 | 120.00 | 0 | 0 | 18.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 125.00 | 0 | 0 | 23.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 130.00 | 0 | 0 | 28.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 140.00 | 0 | 0 | 38.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 14.50 | 0 | 4 | 0 | 88.00 | 0 | 0 | 0.40 | 0 | 8 | 0 |
July 19, 2024 | 0 | 0 | 10.80 | 0 | 10 | 0 | 92.00 | 0 | 0 | 0.75 | 0 | 56 | 0 |
July 19, 2024 | 0 | 0 | 9.00 | 0 | 20 | 0 | 94.00 | 0 | 0 | 1.05 | 0 | 32 | 0 |
July 19, 2024 | 0 | 0 | 7.40 | 0 | 12 | 0 | 96.00 | 0 | 0 | 1.45 | 0 | 8 | 0 |
July 19, 2024 | 0 | 0 | 5.85 | 0 | 10 | 0 | 98.00 | 0 | 0 | 1.95 | 0 | 39 | 0 |
July 19, 2024 | 0 | 0 | 4.55 | 0 | 29 | 0 | 100.00 | 0 | 0 | 2.70 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 1.95 | 0 | 24 | 0 | 105.00 | 0 | 0 | 5.35 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.75 | 0 | 76 | 0 | 110.00 | 0 | 0 | 9.35 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 0.31 | 0 | 38 | 0 | 115.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.18 | 0 | 14 | 0 | 120.00 | 0 | 0 | 18.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 125.00 | 0 | 0 | 23.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 130.00 | 0 | 0 | 28.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.50 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 11.50 | 0 | 0 | 0 | 92.00 | 0 | 0 | 1.30 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 9.90 | 0 | 10 | 0 | 94.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.45 | 0 | 0 | 0 | 96.00 | 0 | 0 | 2.15 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 6.90 | 0 | 2 | 0 | 98.00 | 0 | 0 | 2.80 | 0 | 4 | 0 |
August 16, 2024 | 0 | 0 | 5.70 | 0 | 10 | 0 | 100.00 | 0 | 0 | 3.55 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 3.10 | 0 | 17 | 0 | 105.00 | 0 | 0 | 6.05 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 1.50 | 0 | 174 | 0 | 110.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.70 | 0 | 9 | 0 | 115.00 | 0 | 0 | 14.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.36 | 0 | 20 | 0 | 120.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 125.00 | 0 | 0 | 24.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 130.00 | 0 | 0 | 29.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 32.80 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 28.00 | 0 | 0 | 0 | 75.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 23.20 | 0 | 22 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 22 | 0 |
September 20, 2024 | 0 | 0 | 18.65 | 0 | 44 | 0 | 85.00 | 0 | 0 | 0.75 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 15.90 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.05 | 0 | 60 | 0 | 90.00 | 0 | 0 | 1.40 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 12.50 | 0 | 10 | 0 | 92.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.85 | 0 | 10 | 0 | 94.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.05 | 0 | 38 | 0 | 95.00 | 0 | 0 | 2.50 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 9.35 | 0 | 21 | 0 | 96.00 | 0 | 0 | 2.85 | 0 | 100 | 0 |
September 20, 2024 | 0 | 0 | 7.95 | 0 | 40 | 0 | 98.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.75 | 0 | 44 | 0 | 100.00 | 0 | 0 | 4.20 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 3.95 | 0 | 42 | 0 | 105.00 | 0 | 0 | 6.85 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 2.05 | 0 | 71 | 0 | 110.00 | 0 | 0 | 10.10 | 0 | 13 | 0 |
September 20, 2024 | 0 | 0 | 1.05 | 0 | 5 | 0 | 115.00 | 0 | 0 | 14.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.55 | 0 | 32 | 0 | 120.00 | 0 | 0 | 19.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 1 | 0 | 125.00 | 0 | 0 | 24.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 130.00 | 0 | 0 | 29.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 2.65 | 0.38 | 0 | 5 | 0 | 140.00 | 0 | 0 | 39.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 16.15 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 12.45 | 0 | 0 | 0 | 92.00 | 0 | 0 | 2.10 | 0 | 1 | 0 |
October 18, 2024 | 0 | 0 | 10.90 | 0 | 0 | 0 | 94.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.55 | 0 | 0 | 0 | 96.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.40 | 0 | 0 | 0 | 98.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.95 | 0 | 0 | 0 | 100.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.30 | 0 | 23 | 0 | 105.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.45 | 0 | 10 | 0 | 110.00 | 0 | 0 | 10.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 115.00 | 0 | 0 | 14.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 120.00 | 0 | 0 | 19.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 130.00 | 0 | 0 | 29.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 24.10 | 0 | 2 | 0 | 80.00 | 0 | 1.25 | 0.90 | 0 | 25 | 0 |
December 20, 2024 | 0 | 0 | 19.70 | 0 | 0 | 0 | 85.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 15.40 | 0 | 1 | 0 | 90.00 | 0 | 0 | 2.30 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 11.65 | 0 | 10 | 0 | 95.00 | 0 | 0 | 3.70 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 8.45 | 0 | 21 | 0 | 100.00 | 0 | 0 | 5.50 | 0 | 14 | 0 |
December 20, 2024 | 1.50 | 0 | 3.65 | 0 | 32 | 0 | 110.00 | 0 | 0 | 11.05 | 0 | 22 | 0 |
December 20, 2024 | 0 | 0 | 1.30 | 0 | 26 | 0 | 120.00 | 0 | 0 | 19.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.49 | 0 | 10 | 0 | 130.00 | 0 | 0 | 28.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 38.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 24.65 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.45 | 0 | 8 | 0 |
March 21, 2025 | 0 | 0 | 20.60 | 0 | 0 | 0 | 85.00 | 0 | 0 | 2.20 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 16.45 | 0 | 0 | 0 | 90.00 | 0 | 0 | 3.35 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 13.05 | 0 | 0 | 0 | 95.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 10.05 | 0 | 0 | 0 | 100.00 | 0 | 0 | 6.75 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 5.15 | 0 | 23 | 0 | 110.00 | 0 | 0 | 12.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.25 | 0 | 10 | 0 | 120.00 | 0 | 0 | 20.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.95 | 0 | 0 | 0 | 130.00 | 0 | 0 | 29.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 39.00 | 0 | 0 | 0 |