QSR – Restaurant Brands International
Last update: April 18, 2024 at 10:33 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 17.69%
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: 2,408
Volume: 0
|
Open interest: 1,340
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 27.40 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.22 | 0 | 21 | 0 |
April 19, 2024 | 0 | 0 | 25.35 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.23 | 0 | 34 | 0 |
April 19, 2024 | 0 | 0 | 23.45 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.23 | 0 | 3 | 0 |
April 19, 2024 | 0 | 0 | 21.40 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.23 | 0 | 4 | 0 |
April 19, 2024 | 0 | 0 | 19.40 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.22 | 0 | 7 | 0 |
April 19, 2024 | 0 | 0 | 17.40 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.13 | 0 | 75 | 0 |
April 19, 2024 | 0 | 0 | 15.50 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.11 | 0 | 6 | 0 |
April 19, 2024 | 0 | 0 | 13.45 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.13 | 0 | 27 | 0 |
April 19, 2024 | 0 | 0 | 11.50 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.15 | 0 | 380 | 0 |
April 19, 2024 | 0 | 0 | 9.55 | 0 | 1 | 0 | 98.00 | 0 | 0 | 0.22 | 0 | 62 | 0 |
April 19, 2024 | 0 | 0 | 7.65 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0.29 | 0 | 92 | 0 |
April 19, 2024 | 0 | 0 | 3.50 | 0 | 138 | 0 | 105.00 | 0 | 0 | 1.10 | 0 | 16 | 0 |
April 19, 2024 | 0 | 0 | 0.85 | 0 | 107 | 0 | 110.00 | 0 | 0 | 3.65 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 0.20 | 0 | 151 | 0 | 115.00 | 0 | 0 | 8.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.22 | 0 | 10 | 0 | 120.00 | 0 | 0 | 13.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 125.00 | 0 | 0 | 18.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 23.80 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 19.85 | 0 | 2 | 0 | 88.00 | 0 | 0 | 0.20 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 17.90 | 0 | 10 | 0 | 90.00 | 0 | 0 | 0.22 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 15.95 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.28 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 14.05 | 0 | 2 | 0 | 94.00 | 0 | 0 | 0.37 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 12.25 | 0 | 20 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 4 | 0 |
May 17, 2024 | 0 | 0 | 10.40 | 0 | 26 | 0 | 98.00 | 0 | 0 | 0.75 | 0 | 28 | 0 |
May 17, 2024 | 0 | 0 | 8.80 | 0 | 36 | 0 | 100.00 | 0 | 0 | 1.05 | 0 | 26 | 0 |
May 17, 2024 | 0 | 0 | 5.05 | 0 | 96 | 0 | 105.00 | 0 | 0 | 2.35 | 0 | 12 | 0 |
May 17, 2024 | 0 | 0 | 2.30 | 0 | 177 | 0 | 110.00 | 0 | 0 | 4.70 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 0.85 | 0 | 84 | 0 | 115.00 | 0 | 0 | 8.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.39 | 0 | 30 | 0 | 120.00 | 0 | 0 | 13.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 125.00 | 0 | 0 | 18.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 38.10 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.29 | 0 | 52 | 0 |
June 21, 2024 | 0 | 0 | 33.20 | 0 | 10 | 0 | 75.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 28.35 | 0 | 34 | 0 | 80.00 | 0 | 0 | 0.43 | 0 | 45 | 0 |
June 21, 2024 | 0 | 0 | 23.45 | 0 | 10 | 0 | 85.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 20.55 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 18.70 | 0 | 47 | 0 | 90.00 | 0 | 0 | 0.55 | 0 | 18 | 0 |
June 21, 2024 | 0 | 0 | 16.85 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.65 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 15.05 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 14.00 | 0 | 12 | 0 | 95.00 | 0 | 0 | 0.80 | 0 | 25 | 0 |
June 21, 2024 | 0 | 0 | 13.25 | 0 | 1 | 0 | 96.00 | 0 | 0 | 0.90 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 11.40 | 0 | 18 | 0 | 98.00 | 0 | 0 | 1.30 | 0 | 50 | 0 |
June 21, 2024 | 0 | 0 | 9.85 | 0 | 87 | 0 | 100.00 | 0 | 0 | 1.60 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 6.15 | 0 | 49 | 0 | 105.00 | 0 | 0 | 3.15 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0 | 3.35 | 0 | 316 | 0 | 110.00 | 0 | 0 | 5.65 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0 | 1.55 | 0 | 54 | 0 | 115.00 | 0 | 0 | 9.15 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 0.70 | 0 | 324 | 0 | 120.00 | 0 | 0 | 13.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 125.00 | 0 | 0 | 18.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.16 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 17.00 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.75 | 0 | 48 | 0 |
July 19, 2024 | 0 | 0 | 15.25 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.90 | 0 | 8 | 0 |
July 19, 2024 | 0 | 0 | 13.45 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.25 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 11.60 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.50 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 9.95 | 0 | 27 | 0 | 100.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.40 | 0 | 24 | 0 | 105.00 | 0 | 0 | 3.55 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 3.70 | 0 | 37 | 0 | 110.00 | 0 | 0 | 5.80 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 1.85 | 0 | 35 | 0 | 115.00 | 0 | 0 | 9.25 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 14 | 0 | 120.00 | 0 | 0 | 13.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.48 | 0 | 0 | 0 | 125.00 | 0 | 0 | 18.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 17.45 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.75 | 0 | 0 | 0 | 94.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.95 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 12.40 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 10.80 | 0 | 3 | 0 | 100.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.35 | 0 | 5 | 0 | 105.00 | 0 | 0 | 4.15 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 4.55 | 0 | 26 | 0 | 110.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.60 | 0 | 4 | 0 | 115.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.40 | 0 | 0 | 0 | 120.00 | 0 | 0 | 13.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 125.00 | 0 | 0 | 18.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.47 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 38.65 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 33.85 | 0 | 0 | 0 | 75.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 29.15 | 0 | 22 | 0 | 80.00 | 0 | 0 | 0.55 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 24.50 | 0 | 44 | 0 | 85.00 | 0 | 0 | 0.85 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 19.90 | 0 | 60 | 0 | 90.00 | 0 | 0 | 1.25 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 18.30 | 0 | 0 | 0 | 92.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 15.80 | 0 | 27 | 0 | 95.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.70 | 0 | 10 | 0 | 96.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 13.20 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.45 | 0 | 20 | 0 | 100.00 | 0 | 0 | 3.00 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 8.30 | 0 | 19 | 0 | 105.00 | 0 | 0 | 4.85 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 5.45 | 0 | 61 | 0 | 110.00 | 0 | 0 | 7.15 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 3.45 | 0 | 4 | 0 | 115.00 | 0 | 0 | 10.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.90 | 0 | 32 | 0 | 120.00 | 0 | 0 | 14.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.15 | 0 | 1 | 0 | 125.00 | 0 | 0 | 18.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 115.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 29.90 | 0 | 2 | 0 | 80.00 | 0 | 0 | 0.95 | 0 | 22 | 0 |
December 20, 2024 | 0 | 0 | 21.35 | 0 | 1 | 0 | 90.00 | 0 | 0 | 1.90 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 16.90 | 0 | 10 | 0 | 95.00 | 0 | 0 | 2.85 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 13.30 | 0 | 15 | 0 | 100.00 | 0 | 0 | 4.10 | 0 | 14 | 0 |
December 20, 2024 | 0 | 0 | 7.15 | 0 | 27 | 0 | 110.00 | 0 | 0 | 8.00 | 0 | 22 | 0 |
December 20, 2024 | 0 | 0 | 3.30 | 0 | 26 | 0 | 120.00 | 0 | 0 | 14.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 21.95 | 0 | 0 | 0 | 90.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 17.95 | 0 | 0 | 0 | 95.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 14.50 | 0 | 0 | 0 | 100.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.35 | 0 | 0 | 0 | 110.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.50 | 0 | 0 | 0 | 120.00 | 0 | 0 | 15.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.00 | 0 | 0 | 0 | 130.00 | 0 | 0 | 23.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.70 | 0 | 0 | 0 |