QSR – Restaurant Brands International
Last update: October 31, 2024 at 9:00 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 20.70%
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: 4,090
Volume: 0
|
Open interest: 3,032
Volume: 0
|
||||||||||||
November 15, 2024 | 0 | 0 | 17.55 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.50 | 0 | 17 | 0 |
November 15, 2024 | 0 | 0 | 13.60 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.31 | 0 | 14 | 0 |
November 15, 2024 | 0 | 0 | 11.55 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.37 | 0 | 2 | 0 |
November 15, 2024 | 0 | 0 | 9.70 | 0 | 10 | 0 | 88.00 | 0 | 0 | 0.47 | 0 | 24 | 0 |
November 15, 2024 | 0 | 0 | 7.85 | 0 | 20 | 0 | 90.00 | 0 | 0 | 0.60 | 0 | 512 | 0 |
November 15, 2024 | 1.00 | 0 | 6.00 | 0 | 1 | 0 | 92.00 | 0 | 0 | 0.95 | 0 | 352 | 0 |
November 15, 2024 | 0 | 0 | 4.50 | 0 | 36 | 0 | 94.00 | 0 | 0 | 1.40 | 0 | 12 | 0 |
November 15, 2024 | 0 | 0 | 3.25 | 0 | 430 | 0 | 96.00 | 0 | 0 | 2.10 | 0 | 144 | 0 |
November 15, 2024 | 0 | 0 | 2.05 | 0 | 166 | 0 | 98.00 | 0 | 0 | 3.25 | 0 | 113 | 0 |
November 15, 2024 | 0 | 0 | 1.25 | 0 | 688 | 0 | 100.00 | 0 | 0 | 4.40 | 0 | 74 | 0 |
November 15, 2024 | 0 | 0 | 0.45 | 0 | 295 | 0 | 105.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.27 | 0 | 100 | 0 | 110.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 115.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 120.00 | 0 | 0 | 23.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 130.00 | 0 | 0 | 33.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 27.55 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.29 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 17.70 | 0 | 38 | 0 | 80.00 | 0 | 0 | 0.40 | 0 | 44 | 0 |
December 20, 2024 | 0 | 0 | 13.85 | 0 | 0 | 0 | 84.00 | 0 | 0.35 | 0.35 | 0 | 43 | 0 |
December 20, 2024 | 0 | 0 | 12.95 | 0 | 33 | 0 | 85.00 | 0 | 0 | 0.60 | 0 | 39 | 0 |
December 20, 2024 | 0 | 0 | 12.00 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.70 | 0 | 156 | 0 |
December 20, 2024 | 0 | 0 | 10.35 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.00 | 0 | 21 | 0 |
December 20, 2024 | 0 | 0 | 8.65 | 0 | 11 | 0 | 90.00 | 0 | 0 | 1.30 | 0 | 228 | 0 |
December 20, 2024 | 0 | 0 | 6.90 | 0 | 42 | 0 | 92.00 | 0 | 0 | 1.85 | 0 | 69 | 0 |
December 20, 2024 | 0 | 0 | 5.30 | 0 | 10 | 0 | 94.00 | 0 | 0 | 2.35 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 4.65 | 0 | 67 | 0 | 95.00 | 0 | 0 | 2.75 | 0 | 59 | 0 |
December 20, 2024 | 0 | 0 | 4.00 | 0 | 14 | 0 | 96.00 | 0 | 0 | 3.15 | 0 | 54 | 0 |
December 20, 2024 | 0 | 0 | 3.00 | 0 | 87 | 0 | 98.00 | 0 | 0 | 4.15 | 0 | 99 | 0 |
December 20, 2024 | 0 | 0 | 2.10 | 0 | 99 | 0 | 100.00 | 0 | 0 | 5.40 | 0 | 34 | 0 |
December 20, 2024 | 0 | 2.95 | 0.70 | 0 | 464 | 0 | 105.00 | 0 | 0 | 9.10 | 0 | 48 | 0 |
December 20, 2024 | 0 | 0 | 0.25 | 0 | 113 | 0 | 110.00 | 0 | 0 | 13.65 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 0.27 | 0 | 3 | 0 | 115.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.23 | 0 | 24 | 0 | 120.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.22 | 0 | 10 | 0 | 130.00 | 0 | 0 | 33.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 140.00 | 0 | 0 | 43.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 17.80 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 14.00 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 12.20 | 0 | 0 | 0 | 86.00 | 0 | 0 | 1.00 | 0 | 40 | 0 |
January 17, 2025 | 0 | 0 | 10.45 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.25 | 0 | 6 | 0 |
January 17, 2025 | 0 | 0 | 8.85 | 0 | 0 | 0 | 90.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 7.35 | 0 | 13 | 0 | 92.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.85 | 0 | 5 | 0 | 94.00 | 0 | 0 | 2.90 | 0 | 24 | 0 |
January 17, 2025 | 0 | 0 | 4.65 | 0 | 8 | 0 | 96.00 | 0 | 0 | 3.75 | 0 | 312 | 0 |
January 17, 2025 | 0 | 0 | 3.35 | 0 | 201 | 0 | 98.00 | 0 | 0 | 4.70 | 0 | 9 | 0 |
January 17, 2025 | 0 | 0 | 2.50 | 0 | 210 | 0 | 100.00 | 0 | 0 | 5.85 | 0 | 5 | 0 |
January 17, 2025 | 0 | 0 | 1.05 | 0 | 318 | 0 | 105.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 1.00 | 0.41 | 0 | 62 | 0 | 110.00 | 0 | 0 | 14.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.29 | 0 | 0 | 0 | 115.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.30 | 0 | 0 | 0 | 120.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.27 | 0 | 0 | 0 | 130.00 | 0 | 0 | 33.70 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 18.20 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.80 | 0 | 25 | 0 |
February 21, 2025 | 0 | 0 | 14.60 | 0 | 0 | 0 | 84.00 | 0 | 0 | 1.25 | 0 | 1 | 0 |
February 21, 2025 | 0 | 0 | 12.85 | 0 | 0 | 0 | 86.00 | 0 | 0 | 1.55 | 0 | 5 | 0 |
February 21, 2025 | 0 | 0 | 11.20 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 9.65 | 0 | 0 | 0 | 90.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 8.05 | 0 | 0 | 0 | 92.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 6.90 | 0 | 30 | 0 | 94.00 | 0 | 0 | 3.65 | 0 | 3 | 0 |
February 21, 2025 | 0 | 0 | 5.45 | 0 | 10 | 0 | 96.00 | 0 | 0 | 4.55 | 0 | 10 | 0 |
February 21, 2025 | 0 | 0 | 4.50 | 0 | 21 | 0 | 98.00 | 0 | 0 | 5.50 | 0 | 20 | 0 |
February 21, 2025 | 0 | 0 | 3.60 | 0 | 33 | 0 | 100.00 | 0 | 0 | 6.65 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.75 | 0 | 50 | 0 | 105.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.85 | 0 | 27 | 0 | 110.00 | 0 | 0 | 14.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 115.00 | 0 | 0 | 18.95 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.43 | 0 | 0 | 0 | 120.00 | 0 | 0 | 23.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 27.95 | 0 | 10 | 0 | 70.00 | 0 | 0.25 | 0.25 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 18.55 | 0 | 6 | 0 | 80.00 | 0 | 0 | 1.10 | 0 | 33 | 0 |
March 21, 2025 | 0 | 0 | 14.90 | 0 | 0 | 0 | 84.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 14.10 | 0 | 20 | 0 | 85.00 | 0.10 | 0 | 1.80 | 0 | 58 | 0 |
March 21, 2025 | 0 | 0 | 11.70 | 0 | 0 | 0 | 88.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 15.00 | 10.10 | 0 | 5 | 0 | 90.00 | 0 | 0 | 3.05 | 0 | 59 | 0 |
March 21, 2025 | 0 | 0 | 8.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.40 | 0 | 0 | 0 | 94.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.80 | 0 | 7 | 0 | 95.00 | 0 | 0 | 4.80 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 6.20 | 0 | 0 | 0 | 96.00 | 0 | 0 | 5.20 | 0 | 6 | 0 |
March 21, 2025 | 0 | 0 | 5.05 | 0 | 0 | 0 | 98.00 | 0 | 0 | 6.30 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 4.05 | 0 | 33 | 0 | 100.00 | 0 | 0 | 7.35 | 0 | 8 | 0 |
March 21, 2025 | 0 | 0 | 2.20 | 0 | 3 | 0 | 105.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 2.75 | 1.10 | 0 | 26 | 0 | 110.00 | 0 | 0 | 14.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.60 | 0 | 0 | 0 | 115.00 | 0 | 0 | 19.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.49 | 0 | 10 | 0 | 120.00 | 0 | 0 | 23.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.39 | 0 | 0 | 0 | 130.00 | 0 | 0 | 33.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.35 | 0 | 0 | 0 | 140.00 | 0 | 0 | 43.75 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 11.90 | 0 | 0 | 0 | 88.00 | 0 | 0 | 2.80 | 0 | 2 | 0 |
April 17, 2025 | 0 | 0 | 8.95 | 0 | 0 | 0 | 92.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 7.65 | 0 | 0 | 0 | 94.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 6.55 | 0 | 6 | 0 | 96.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 5.25 | 0 | 4 | 0 | 98.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 4.40 | 0 | 3 | 0 | 100.00 | 0 | 0 | 7.70 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 2.55 | 0 | 5 | 0 | 105.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 1.40 | 0 | 20 | 0 | 110.00 | 0 | 0 | 15.00 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 0.80 | 0 | 2 | 0 | 115.00 | 0 | 0 | 19.35 | 0 | 0 | 0 |
April 17, 2025 | 0 | 0 | 0.44 | 0 | 0 | 0 | 120.00 | 0 | 0 | 24.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 28.20 | 0 | 17 | 0 | 70.00 | 0 | 2.10 | 0.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 19.10 | 0 | 13 | 0 | 80.00 | 0 | 0 | 1.95 | 0 | 22 | 0 |
June 20, 2025 | 0 | 0 | 15.10 | 0 | 2 | 0 | 85.00 | 0 | 0 | 3.00 | 0 | 14 | 0 |
June 20, 2025 | 0 | 0 | 11.30 | 0 | 4 | 0 | 90.00 | 0 | 0 | 4.35 | 0 | 17 | 0 |
June 20, 2025 | 0 | 0 | 8.20 | 0 | 50 | 0 | 95.00 | 0 | 0 | 6.30 | 0 | 16 | 0 |
June 20, 2025 | 0 | 0 | 5.50 | 0 | 9 | 0 | 100.00 | 0 | 0 | 8.75 | 0 | 68 | 0 |
June 20, 2025 | 0 | 0 | 2.25 | 0 | 66 | 0 | 110.00 | 0 | 0 | 15.80 | 0 | 1 | 0 |
June 20, 2025 | 0 | 0 | 0.85 | 0 | 4 | 0 | 120.00 | 0 | 0 | 24.35 | 0 | 0 | 0 |
June 20, 2025 | 0 | 2.35 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 43.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 19.90 | 0 | 0 | 0 | 80.00 | 0 | 0 | 2.85 | 0 | 21 | 0 |
September 19, 2025 | 0 | 0 | 16.00 | 0 | 0 | 0 | 85.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 12.50 | 0 | 0 | 0 | 90.00 | 0 | 0 | 5.50 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 9.45 | 0 | 5 | 0 | 95.00 | 0 | 0 | 7.50 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 6.95 | 0 | 0 | 0 | 100.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 3.45 | 0 | 11 | 0 | 110.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.80 | 0 | 0 | 0 | 120.00 | 0 | 0 | 25.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.50 | 0 | 0 | 0 | 140.00 | 0 | 0 | 44.05 | 0 | 0 | 0 |