Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

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