QSR – Restaurant Brands International
Last update: May 4, 2024 at 10:10 p.m. (Real-time)
- Last price: 103.740
- Net change: 2.230
- Bid price: 102.960
- Ask price: 103.830
- 30-day historical volatility: 22.08%
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: 50
|
Open interest: 1,360
Volume: 16
|
||||||||||||
May 17, 2024 | 19.60 | 20.10 | 20.10 | 0 | 11 | 0 | 84.00 | 0 | 0.26 | 0.26 | 0 | 10 | 0 |
May 17, 2024 | 15.60 | 16.15 | 16.15 | 0 | 6 | 0 | 88.00 | 0 | 0.26 | 0.26 | 0 | 5 | 0 |
May 17, 2024 | 13.55 | 14.15 | 14.15 | 0 | 10 | 0 | 90.00 | 0 | 0.27 | 0.27 | 0 | 28 | 0 |
May 17, 2024 | 11.80 | 12.10 | 12.10 | 0 | 0 | 0 | 92.00 | 0 | 0.28 | 0.28 | 0 | 304 | 0 |
May 17, 2024 | 9.50 | 10.10 | 10.10 | 0 | 12 | 0 | 94.00 | 0.01 | 0.09 | 0.09 | 0 | 5 | 0 |
May 17, 2024 | 7.85 | 8.15 | 8.15 | 0 | 44 | 0 | 96.00 | 0.02 | 0.13 | 0.13 | 0 | 29 | 0 |
May 17, 2024 | 5.95 | 6.30 | 6.30 | 0 | 29 | 0 | 98.00 | 0.09 | 0.25 | 0.25 | 0 | 31 | 0 |
May 17, 2024 | 3.95 | 4.45 | 4.45 | 0 | 25 | 0 | 100.00 | 0.30 | 0.42 | 0.42 | 0 | 36 | 0 |
May 17, 2024 | 0.90 | 1.00 | 1.00 | 0.35 | 268 | 28 | 105.00 | 1.85 | 2.10 | 2.10 | 0 | 0 | 0 |
May 17, 2024 | 0.05 | 0.18 | 0.18 | 0 | 205 | 0 | 110.00 | 6.05 | 6.45 | 6.45 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.26 | 0.26 | 0 | 84 | 0 | 115.00 | 11.05 | 11.45 | 11.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.26 | 0 | 39 | 0 | 120.00 | 16.05 | 16.40 | 16.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 125.00 | 20.70 | 21.55 | 21.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 130.00 | 25.70 | 26.55 | 26.55 | 0 | 0 | 0 |
June 21, 2024 | 34.00 | 34.50 | 34.50 | 0 | 0 | 0 | 70.00 | 0 | 0.19 | 0.19 | 0 | 52 | 0 |
June 21, 2024 | 29.00 | 29.50 | 29.50 | 0 | 20 | 0 | 75.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
June 21, 2024 | 24.00 | 24.50 | 24.50 | 0 | 34 | 0 | 80.00 | 0 | 0.24 | 0.24 | 0 | 45 | 0 |
June 21, 2024 | 19.00 | 19.55 | 19.55 | 0 | 10 | 0 | 85.00 | 0.01 | 0.35 | 0.35 | 0 | 12 | 0 |
June 21, 2024 | 16.10 | 16.60 | 16.60 | 0 | 4 | 0 | 88.00 | 0.02 | 0.47 | 0.47 | 0 | 16 | 0 |
June 21, 2024 | 14.20 | 14.65 | 14.65 | 0 | 47 | 0 | 90.00 | 0.02 | 0.49 | 0.49 | 0 | 30 | 0 |
June 21, 2024 | 12.30 | 12.85 | 12.85 | 0 | 0 | 0 | 92.00 | 0.18 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 10.30 | 10.90 | 10.90 | 0 | 24 | 0 | 94.00 | 0.12 | 0.49 | 0.49 | 0 | 20 | 0 |
June 21, 2024 | 9.05 | 10.05 | 10.05 | 0 | 26 | 0 | 95.00 | 0.21 | 0.55 | 0.55 | 0 | 25 | 0 |
June 21, 2024 | 8.15 | 9.15 | 9.15 | 0 | 31 | 0 | 96.00 | 0.31 | 0.65 | 0.65 | 0 | 3 | 0 |
June 21, 2024 | 6.45 | 7.35 | 7.35 | 0 | 39 | 0 | 98.00 | 0.65 | 0.85 | 0.85 | 0 | 70 | 0 |
June 21, 2024 | 5.00 | 5.55 | 5.55 | 0 | 101 | 0 | 100.00 | 1.00 | 1.30 | 1.30 | 0 | 32 | 0 |
June 21, 2024 | 2.05 | 2.25 | 2.25 | 0 | 113 | 0 | 105.00 | 3.10 | 3.45 | 3.45 | 0 | 48 | 0 |
June 21, 2024 | 0.38 | 0.70 | 0.70 | 0 | 324 | 4 | 110.00 | 6.55 | 7.35 | 7.35 | 0 | 52 | 0 |
June 21, 2024 | 0.02 | 0.29 | 0.29 | 0 | 53 | 0 | 115.00 | 11.15 | 11.60 | 11.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 316 | 0 | 120.00 | 16.05 | 16.55 | 16.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 125.00 | 21.00 | 21.65 | 21.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 130.00 | 25.90 | 26.40 | 26.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 140.00 | 35.95 | 36.45 | 36.45 | 0 | 0 | 0 |
July 19, 2024 | 16.25 | 16.65 | 16.65 | 0 | 4 | 0 | 88.00 | 0.14 | 0.26 | 0.26 | 0 | 8 | 0 |
July 19, 2024 | 12.35 | 12.80 | 12.80 | 0 | 10 | 0 | 92.00 | 0.36 | 0.49 | 0.49 | 0 | 56 | 0 |
July 19, 2024 | 10.65 | 11.00 | 11.00 | 0 | 20 | 0 | 94.00 | 0.50 | 0.65 | 0.65 | 0 | 32 | 0 |
July 19, 2024 | 8.85 | 9.15 | 9.15 | 0 | 12 | 0 | 96.00 | 0.75 | 0.90 | 0.90 | 0 | 8 | 0 |
July 19, 2024 | 7.10 | 7.50 | 7.50 | 0 | 10 | 0 | 98.00 | 1.05 | 1.30 | 1.30 | 0 | 39 | 0 |
July 19, 2024 | 5.60 | 6.00 | 6.00 | 0 | 29 | 0 | 100.00 | 1.60 | 1.80 | 1.80 | 0 | 6 | 0 |
July 19, 2024 | 2.55 | 2.85 | 2.85 | 0 | 24 | 0 | 105.00 | 3.60 | 3.90 | 3.90 | 0 | 6 | 0 |
July 19, 2024 | 0.90 | 1.05 | 1.05 | 0.10 | 76 | 10 | 110.00 | 6.80 | 7.25 | 7.25 | 0 | 1 | 0 |
July 19, 2024 | 0.24 | 0.38 | 0.38 | 0 | 38 | 0 | 115.00 | 11.30 | 12.05 | 12.05 | 0 | 0 | 0 |
July 19, 2024 | 0.07 | 0.19 | 0.19 | 0 | 14 | 0 | 120.00 | 16.15 | 16.50 | 16.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 125.00 | 21.05 | 21.40 | 21.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 130.00 | 26.05 | 26.40 | 26.40 | 0 | 0 | 0 |
August 16, 2024 | 16.25 | 17.25 | 17.25 | 0 | 0 | 0 | 88.00 | 0.39 | 0.55 | 0.55 | 0 | 0 | 2 |
August 16, 2024 | 12.10 | 13.45 | 13.45 | 0 | 0 | 0 | 92.00 | 0.70 | 0.90 | 0.90 | 0 | 5 | 0 |
August 16, 2024 | 11.15 | 11.60 | 11.60 | 0 | 10 | 0 | 94.00 | 0.95 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 9.60 | 10.00 | 10.00 | 0 | 0 | 0 | 96.00 | 1.25 | 1.60 | 1.60 | 0 | 30 | 2 |
August 16, 2024 | 8.05 | 8.50 | 8.50 | 0 | 2 | 0 | 98.00 | 1.80 | 2.00 | 2.00 | 0 | 4 | 0 |
August 16, 2024 | 6.55 | 7.05 | 7.05 | 0 | 10 | 0 | 100.00 | 2.35 | 2.60 | 2.60 | 0 | 1 | 0 |
August 16, 2024 | 3.75 | 4.05 | 4.05 | 0.25 | 17 | 2 | 105.00 | 4.30 | 4.65 | 4.65 | -0.95 | 2 | 2 |
August 16, 2024 | 1.75 | 1.95 | 1.95 | 0 | 174 | 0 | 110.00 | 7.40 | 7.75 | 7.75 | 0 | 0 | 0 |
August 16, 2024 | 0.65 | 0.90 | 0.90 | 0 | 9 | 0 | 115.00 | 11.50 | 12.75 | 12.75 | 0 | 0 | 0 |
August 16, 2024 | 0.26 | 0.42 | 0.42 | 0 | 20 | 0 | 120.00 | 16.15 | 17.25 | 17.25 | 0 | 0 | 0 |
August 16, 2024 | 0.08 | 0.23 | 0.23 | 0 | 0 | 0 | 125.00 | 21.05 | 22.15 | 22.15 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.36 | 0.36 | 0 | 0 | 0 | 130.00 | 26.05 | 27.15 | 27.15 | 0 | 0 | 0 |
September 20, 2024 | 33.35 | 35.00 | 35.00 | 0 | 0 | 0 | 70.00 | 0.02 | 0.49 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 28.50 | 30.15 | 30.15 | 0 | 0 | 0 | 75.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
September 20, 2024 | 23.60 | 25.45 | 25.45 | 0 | 22 | 0 | 80.00 | 0.10 | 0.49 | 0.49 | 0 | 22 | 0 |
September 20, 2024 | 19.75 | 20.80 | 20.80 | 0 | 44 | 0 | 85.00 | 0.40 | 0.65 | 0.65 | 0 | 6 | 0 |
September 20, 2024 | 17.05 | 18.00 | 18.00 | 0 | 0 | 0 | 88.00 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 14.50 | 16.30 | 16.30 | 0 | 60 | 0 | 90.00 | 0.80 | 1.05 | 1.05 | 0 | 7 | 0 |
September 20, 2024 | 12.70 | 14.15 | 14.15 | 0 | 10 | 0 | 92.00 | 1.05 | 1.30 | 1.30 | 0 | 0 | 0 |
September 20, 2024 | 11.20 | 12.55 | 12.55 | 0 | 10 | 0 | 94.00 | 1.35 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 10.40 | 11.75 | 11.75 | 0 | 38 | 0 | 95.00 | 1.60 | 1.80 | 1.80 | 0 | 1 | 0 |
September 20, 2024 | 10.05 | 10.85 | 10.85 | 0 | 21 | 0 | 96.00 | 1.80 | 2.05 | 2.05 | 0 | 100 | 0 |
September 20, 2024 | 8.55 | 9.35 | 9.35 | 0 | 40 | 0 | 98.00 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 |
September 20, 2024 | 7.10 | 7.95 | 7.95 | 0 | 44 | 0 | 100.00 | 2.85 | 3.30 | 3.30 | 0 | 9 | 0 |
September 20, 2024 | 4.40 | 4.90 | 4.90 | 0 | 42 | 0 | 105.00 | 4.90 | 5.35 | 5.35 | 0 | 20 | 0 |
September 20, 2024 | 2.15 | 2.80 | 2.80 | 0 | 71 | 0 | 110.00 | 7.60 | 8.50 | 8.50 | 0 | 13 | 0 |
September 20, 2024 | 1.00 | 1.35 | 1.35 | 0.05 | 5 | 6 | 115.00 | 11.20 | 12.75 | 12.75 | 0 | 0 | 0 |
September 20, 2024 | 0.33 | 0.65 | 0.65 | 0 | 32 | 0 | 120.00 | 16.10 | 17.40 | 17.40 | 0 | 0 | 0 |
September 20, 2024 | 0.04 | 0.49 | 0.49 | 0 | 1 | 0 | 125.00 | 20.80 | 22.15 | 22.15 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 25.80 | 26.95 | 26.95 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.39 | 0.39 | 0 | 5 | 0 | 140.00 | 35.80 | 36.95 | 36.95 | 0 | 0 | 0 |
October 18, 2024 | 17.00 | 18.15 | 18.15 | 0 | 0 | 0 | 88.00 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 |
October 18, 2024 | 13.65 | 14.15 | 14.15 | 0 | 0 | 0 | 92.00 | 1.35 | 1.65 | 1.65 | 0 | 1 | 0 |
October 18, 2024 | 12.15 | 12.60 | 12.60 | 0 | 0 | 0 | 94.00 | 1.70 | 1.95 | 1.95 | 0 | 0 | 0 |
October 18, 2024 | 10.65 | 11.10 | 11.10 | 0 | 0 | 0 | 96.00 | 2.15 | 2.40 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 9.10 | 9.65 | 9.65 | 0 | 0 | 0 | 98.00 | 2.70 | 2.95 | 2.95 | 0 | 0 | 0 |
October 18, 2024 | 7.90 | 8.35 | 8.35 | 0 | 0 | 0 | 100.00 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 4.95 | 5.30 | 5.30 | 0 | 23 | 0 | 105.00 | 5.35 | 5.80 | 5.80 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.15 | 3.15 | 0 | 10 | 0 | 110.00 | 8.15 | 8.60 | 8.60 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 1.65 | 1.65 | 0 | 0 | 0 | 115.00 | 11.85 | 12.40 | 12.40 | 0 | 0 | 0 |
October 18, 2024 | 0.65 | 0.90 | 0.90 | 0 | 0 | 0 | 120.00 | 16.10 | 17.40 | 17.40 | 0 | 0 | 0 |
October 18, 2024 | 0.10 | 0.31 | 0.31 | 0 | 0 | 0 | 130.00 | 25.75 | 26.65 | 26.65 | 0 | 0 | 0 |
December 20, 2024 | 25.00 | 26.25 | 26.25 | 0 | 2 | 0 | 80.00 | 0.55 | 0.75 | 0.75 | 0 | 25 | 0 |
December 20, 2024 | 20.60 | 21.85 | 21.85 | 0 | 0 | 0 | 85.00 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 16.00 | 17.30 | 17.30 | 0 | 1 | 0 | 90.00 | 1.60 | 1.85 | 1.85 | 0 | 11 | 0 |
December 20, 2024 | 12.20 | 13.20 | 13.20 | 0 | 10 | 0 | 95.00 | 2.65 | 3.05 | 3.05 | 0 | 11 | 0 |
December 20, 2024 | 9.05 | 9.55 | 9.55 | 0 | 21 | 0 | 100.00 | 4.15 | 4.40 | 4.40 | 0 | 14 | 0 |
December 20, 2024 | 4.05 | 4.30 | 4.30 | 0 | 32 | 0 | 110.00 | 8.90 | 9.40 | 9.40 | 0 | 22 | 0 |
December 20, 2024 | 1.35 | 1.60 | 1.60 | 0 | 26 | 0 | 120.00 | 16.20 | 17.80 | 17.80 | 0 | 0 | 0 |
December 20, 2024 | 0.28 | 0.55 | 0.55 | 0 | 10 | 0 | 130.00 | 25.50 | 26.65 | 26.65 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 35.50 | 36.65 | 36.65 | 0 | 0 | 0 |
March 21, 2025 | 25.30 | 26.75 | 26.75 | 0 | 0 | 0 | 80.00 | 0.95 | 1.25 | 1.25 | 0 | 8 | 0 |
March 21, 2025 | 20.40 | 22.55 | 22.55 | 0 | 0 | 0 | 85.00 | 1.50 | 1.95 | 1.95 | -0.55 | 1 | 10 |
March 21, 2025 | 17.00 | 18.15 | 18.15 | 0 | 0 | 0 | 90.00 | 2.35 | 2.95 | 2.95 | 0 | 2 | 0 |
March 21, 2025 | 13.45 | 14.55 | 14.55 | 0 | 0 | 0 | 95.00 | 3.60 | 4.15 | 4.15 | 0 | 0 | 0 |
March 21, 2025 | 10.35 | 11.35 | 11.35 | 0 | 0 | 0 | 100.00 | 5.30 | 5.80 | 5.80 | 0 | 2 | 0 |
March 21, 2025 | 5.45 | 6.25 | 6.25 | 0 | 23 | 0 | 110.00 | 10.05 | 10.40 | 10.40 | 0 | 0 | 0 |
March 21, 2025 | 2.35 | 2.85 | 2.85 | 0 | 10 | 0 | 120.00 | 16.90 | 18.35 | 18.35 | 0 | 0 | 0 |
March 21, 2025 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 | 130.00 | 25.50 | 26.95 | 26.95 | 0 | 0 | 0 |
March 21, 2025 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 35.35 | 36.75 | 36.75 | 0 | 0 | 0 |