QSR – Restaurant Brands International
Last update: April 19, 2024 at 2:08 p.m. (Real-time)
- Last price: 98.260
- Net change: 0.010
- Bid price: 98.250
- Ask price: 98.290
- 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: 3,844
Volume: 9
|
Open interest: 2,264
Volume: 636
|
||||||||||||
April 19, 2024 | 18.15 | 18.40 | 18.55 | 0 | 0 | 0 | 80.00 | 0 | 0.07 | 0.12 | 0 | 21 | 0 |
April 19, 2024 | 16.15 | 16.40 | 16.50 | 0 | 0 | 0 | 82.00 | 0 | 0.07 | 0.12 | 0 | 34 | 0 |
April 19, 2024 | 14.15 | 14.40 | 14.55 | 0 | 0 | 0 | 84.00 | 0 | 0.07 | 0.12 | 0 | 3 | 0 |
April 19, 2024 | 12.15 | 12.40 | 12.55 | 0 | 0 | 0 | 86.00 | 0 | 0.07 | 0.12 | 0 | 4 | 0 |
April 19, 2024 | 10.15 | 10.40 | 10.55 | 0 | 0 | 0 | 88.00 | 0 | 0.07 | 0.12 | 0 | 7 | 0 |
April 19, 2024 | 8.15 | 8.40 | 8.65 | 0 | 0 | 0 | 90.00 | 0 | 0.03 | 0.03 | 0 | 75 | 0 |
April 19, 2024 | 6.15 | 6.40 | 6.65 | 0 | 0 | 0 | 92.00 | 0 | 0.03 | 0.03 | 0 | 20 | 0 |
April 19, 2024 | 4.00 | 4.45 | 4.65 | 0 | 0 | 0 | 94.00 | 0 | 0.49 | 0.24 | 0 | 35 | 0 |
April 19, 2024 | 2.15 | 2.45 | 2.55 | 0 | 0 | 0 | 96.00 | 0 | 0.24 | 0.01 | -0.09 | 400 | 300 |
April 19, 2024 | 0.27 | 0.42 | 0.80 | 0 | 1 | 0 | 98.00 | 0.05 | 0.20 | 0.48 | 0 | 62 | 0 |
April 19, 2024 | 0 | 0.49 | 0.17 | 0 | 14 | 0 | 100.00 | 1.60 | 1.95 | 1.90 | 0 | 68 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 669 | 0 | 105.00 | 6.60 | 6.85 | 6.90 | 0 | 12 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 92 | 0 | 110.00 | 11.60 | 11.85 | 11.90 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 155 | 0 | 115.00 | 16.60 | 16.85 | 16.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 10 | 0 | 120.00 | 21.60 | 21.85 | 21.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 0 | 0 | 125.00 | 26.60 | 26.85 | 26.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.07 | 0.12 | 0 | 0 | 0 | 130.00 | 31.60 | 31.85 | 31.90 | 0 | 0 | 0 |
May 17, 2024 | 14.45 | 14.90 | 15.00 | 0 | 11 | 0 | 84.00 | 0.05 | 0.14 | 0.14 | 0 | 5 | 0 |
May 17, 2024 | 10.55 | 11.00 | 11.15 | 0 | 6 | 0 | 88.00 | 0.20 | 0.27 | 0.28 | 0 | 5 | 0 |
May 17, 2024 | 8.90 | 9.20 | 9.15 | 0 | 10 | 0 | 90.00 | 0.35 | 0.44 | 0.36 | -0.09 | 3 | 25 |
May 17, 2024 | 7.10 | 7.40 | 7.45 | 0 | 0 | 0 | 92.00 | 0.55 | 0.70 | 0.60 | -0.10 | 9 | 300 |
May 17, 2024 | 5.50 | 5.80 | 5.80 | 0 | 12 | 0 | 94.00 | 0.95 | 1.05 | 1.10 | 0 | 5 | 0 |
May 17, 2024 | 4.10 | 4.25 | 4.35 | 0 | 48 | 0 | 96.00 | 1.50 | 1.60 | 1.65 | 0 | 8 | 0 |
May 17, 2024 | 2.85 | 3.00 | 3.10 | 0 | 29 | 0 | 98.00 | 2.25 | 2.40 | 2.40 | 0 | 31 | 0 |
May 17, 2024 | 1.85 | 2.00 | 2.10 | 0 | 38 | 0 | 100.00 | 3.20 | 3.40 | 3.40 | 0 | 26 | 0 |
May 17, 2024 | 0.45 | 0.60 | 0.60 | 0 | 102 | 0 | 105.00 | 6.80 | 7.10 | 7.15 | 0 | 12 | 0 |
May 17, 2024 | 0.06 | 0.23 | 0.15 | -0.09 | 211 | 5 | 110.00 | 11.55 | 11.90 | 11.90 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.29 | 0.14 | 0 | 84 | 0 | 115.00 | 16.50 | 17.05 | 16.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.26 | 0 | 39 | 0 | 120.00 | 21.55 | 22.05 | 21.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.26 | 0 | 0 | 0 | 125.00 | 26.50 | 27.00 | 26.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.26 | 0 | 0 | 0 | 130.00 | 31.55 | 31.90 | 31.90 | 0 | 0 | 0 |
June 21, 2024 | 28.50 | 29.10 | 29.30 | 0 | 0 | 0 | 70.00 | 0 | 0.23 | 0.22 | 0 | 52 | 0 |
June 21, 2024 | 23.60 | 24.00 | 24.30 | 0 | 10 | 0 | 75.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 18.65 | 19.40 | 19.55 | 0 | 34 | 0 | 80.00 | 0.06 | 0.24 | 0.24 | 0 | 45 | 0 |
June 21, 2024 | 14.15 | 14.70 | 14.80 | 0 | 10 | 0 | 85.00 | 0.26 | 0.35 | 0.39 | 0 | 12 | 0 |
June 21, 2024 | 10.55 | 11.95 | 11.70 | 0 | 0 | 0 | 88.00 | 0.46 | 0.60 | 0.60 | 0 | 5 | 0 |
June 21, 2024 | 9.60 | 9.75 | 9.90 | 0 | 47 | 0 | 90.00 | 0.75 | 0.90 | 0.90 | 0 | 18 | 0 |
June 21, 2024 | 7.90 | 8.15 | 8.30 | 0 | 0 | 0 | 92.00 | 1.10 | 1.25 | 1.30 | 0 | 10 | 0 |
June 21, 2024 | 6.40 | 6.65 | 6.80 | 0 | 0 | 0 | 94.00 | 1.60 | 1.75 | 1.80 | 0 | 3 | 0 |
June 21, 2024 | 5.70 | 5.85 | 6.00 | 0 | 26 | 0 | 95.00 | 1.90 | 2.05 | 2.10 | 0 | 25 | 0 |
June 21, 2024 | 5.00 | 5.15 | 5.40 | 0 | 31 | 0 | 96.00 | 2.25 | 2.40 | 2.45 | 0 | 3 | 0 |
June 21, 2024 | 3.80 | 3.95 | 4.00 | -0.10 | 40 | 1 | 98.00 | 3.00 | 3.20 | 3.25 | 0 | 70 | 0 |
June 21, 2024 | 2.80 | 2.90 | 2.95 | -0.15 | 102 | 1 | 100.00 | 4.00 | 4.20 | 4.00 | -0.25 | 32 | 1 |
June 21, 2024 | 1.05 | 1.15 | 1.25 | 0 | 112 | 0 | 105.00 | 7.30 | 7.60 | 7.55 | 0 | 32 | 0 |
June 21, 2024 | 0.31 | 0.44 | 0.49 | 0 | 317 | 0 | 110.00 | 11.55 | 12.15 | 12.00 | 0 | 42 | 0 |
June 21, 2024 | 0.10 | 0.19 | 0.20 | 0 | 54 | 0 | 115.00 | 16.40 | 17.00 | 16.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.08 | 0.09 | 0 | 316 | 0 | 120.00 | 21.45 | 22.05 | 21.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.08 | 0 | 0 | 0 | 125.00 | 26.45 | 27.05 | 26.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 130.00 | 31.45 | 32.05 | 31.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 140.00 | 41.45 | 42.05 | 41.90 | 0 | 0 | 0 |
July 19, 2024 | 11.55 | 11.75 | 11.90 | 0 | 0 | 0 | 88.00 | 0.75 | 0.90 | 0.95 | 0 | 8 | 0 |
July 19, 2024 | 8.30 | 8.45 | 8.60 | 0 | 0 | 0 | 92.00 | 1.50 | 1.65 | 1.75 | 0 | 54 | 0 |
July 19, 2024 | 6.85 | 6.95 | 7.15 | 0 | 0 | 0 | 94.00 | 2.05 | 2.20 | 2.25 | 0 | 28 | 0 |
July 19, 2024 | 5.50 | 5.65 | 5.80 | 0 | 0 | 0 | 96.00 | 2.75 | 2.90 | 2.95 | 0 | 6 | 0 |
July 19, 2024 | 4.30 | 4.50 | 4.60 | 0 | 0 | 0 | 98.00 | 3.55 | 3.80 | 3.75 | 0 | 10 | 0 |
July 19, 2024 | 3.30 | 3.40 | 3.55 | 0 | 27 | 0 | 100.00 | 4.55 | 4.70 | 4.70 | 0 | 4 | 0 |
July 19, 2024 | 1.45 | 1.55 | 1.65 | 0 | 24 | 0 | 105.00 | 7.70 | 8.00 | 7.95 | 0 | 6 | 0 |
July 19, 2024 | 0.50 | 0.65 | 0.70 | 0 | 41 | 0 | 110.00 | 11.80 | 12.10 | 12.05 | 0 | 1 | 0 |
July 19, 2024 | 0.16 | 0.29 | 0.30 | 0 | 35 | 0 | 115.00 | 16.45 | 17.05 | 16.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.21 | 0.21 | 0 | 14 | 0 | 120.00 | 21.40 | 22.05 | 21.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.23 | 0.22 | 0 | 0 | 0 | 125.00 | 26.40 | 27.05 | 26.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.19 | 0.21 | 0 | 0 | 0 | 130.00 | 31.40 | 32.05 | 31.90 | 0 | 0 | 0 |
August 16, 2024 | 12.20 | 12.50 | 12.55 | 0 | 0 | 0 | 88.00 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 9.10 | 9.45 | 9.45 | 0 | 0 | 0 | 92.00 | 2.10 | 2.30 | 2.35 | 0 | 5 | 0 |
August 16, 2024 | 7.70 | 8.00 | 8.05 | 0 | 10 | 0 | 94.00 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 6.50 | 6.70 | 6.80 | 0 | 0 | 0 | 96.00 | 3.40 | 3.60 | 3.60 | 0 | 20 | 0 |
August 16, 2024 | 5.30 | 5.50 | 5.30 | -0.30 | 0 | 2 | 98.00 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
August 16, 2024 | 4.20 | 4.50 | 4.60 | 0 | 3 | 0 | 100.00 | 5.20 | 5.40 | 5.45 | 0 | 0 | 0 |
August 16, 2024 | 2.25 | 2.45 | 2.45 | 0 | 6 | 0 | 105.00 | 8.10 | 8.40 | 8.45 | 0 | 2 | 0 |
August 16, 2024 | 1.05 | 1.20 | 1.25 | 0 | 97 | 0 | 110.00 | 12.05 | 12.40 | 12.40 | 0 | 0 | 0 |
August 16, 2024 | 0.45 | 0.60 | 0.60 | 0 | 9 | 0 | 115.00 | 16.45 | 17.45 | 17.10 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.30 | 0.34 | 0 | 20 | 0 | 120.00 | 21.40 | 22.40 | 22.05 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.25 | 0.21 | 0 | 0 | 0 | 125.00 | 26.40 | 27.40 | 27.05 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.25 | 0.24 | 0 | 0 | 0 | 130.00 | 31.40 | 32.40 | 32.05 | 0 | 0 | 0 |
September 20, 2024 | 28.35 | 29.80 | 29.80 | 0 | 0 | 0 | 70.00 | 0.11 | 0.25 | 0.25 | 0 | 12 | 0 |
September 20, 2024 | 23.55 | 25.05 | 25.10 | 0 | 0 | 0 | 75.00 | 0.25 | 0.40 | 0.40 | 0 | 10 | 0 |
September 20, 2024 | 19.50 | 20.45 | 20.50 | 0 | 22 | 0 | 80.00 | 0.55 | 0.75 | 0.75 | 0 | 10 | 0 |
September 20, 2024 | 15.30 | 15.70 | 15.70 | 0 | 44 | 0 | 85.00 | 1.10 | 1.30 | 1.35 | 0 | 6 | 0 |
September 20, 2024 | 12.90 | 13.15 | 13.30 | 0 | 0 | 0 | 88.00 | 1.65 | 1.85 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 11.30 | 11.55 | 11.70 | 0 | 60 | 0 | 90.00 | 2.05 | 2.30 | 2.30 | 0 | 7 | 0 |
September 20, 2024 | 9.90 | 10.15 | 10.30 | 0 | 10 | 0 | 92.00 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
September 20, 2024 | 8.50 | 8.75 | 8.80 | 0 | 10 | 0 | 94.00 | 3.20 | 3.40 | 3.45 | 0 | 0 | 0 |
September 20, 2024 | 7.80 | 8.05 | 8.15 | 0 | 38 | 0 | 95.00 | 3.50 | 3.80 | 3.80 | 0 | 1 | 0 |
September 20, 2024 | 7.20 | 7.45 | 7.55 | 0 | 21 | 0 | 96.00 | 3.90 | 4.10 | 4.20 | 0 | 100 | 0 |
September 20, 2024 | 6.00 | 6.25 | 6.35 | 0 | 40 | 0 | 98.00 | 4.70 | 5.00 | 5.00 | 0 | 0 | 0 |
September 20, 2024 | 5.00 | 5.20 | 5.30 | 0 | 40 | 0 | 100.00 | 5.70 | 5.90 | 6.00 | 0 | 7 | 0 |
September 20, 2024 | 2.90 | 3.10 | 3.15 | 0 | 29 | 0 | 105.00 | 8.20 | 8.90 | 8.85 | -0.05 | 10 | 10 |
September 20, 2024 | 1.50 | 1.70 | 1.75 | 0 | 71 | 0 | 110.00 | 12.30 | 12.60 | 12.70 | 0 | 13 | 0 |
September 20, 2024 | 0.70 | 0.85 | 0.85 | 0 | 4 | 0 | 115.00 | 16.15 | 17.45 | 17.45 | 0 | 0 | 0 |
September 20, 2024 | 0.30 | 0.44 | 0.49 | 0 | 32 | 0 | 120.00 | 20.75 | 22.25 | 22.25 | 0 | 0 | 0 |
September 20, 2024 | 0.10 | 0.24 | 0.29 | 0 | 1 | 0 | 125.00 | 25.85 | 27.25 | 27.25 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 130.00 | 30.85 | 32.25 | 32.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.39 | 0.39 | 0 | 5 | 0 | 140.00 | 40.85 | 42.25 | 42.25 | 0 | 0 | 0 |
October 18, 2024 | 13.10 | 13.35 | 13.50 | 0 | 0 | 0 | 88.00 | 1.90 | 2.10 | 2.15 | 0 | 0 | 0 |
October 18, 2024 | 10.20 | 10.45 | 10.60 | 0 | 0 | 0 | 92.00 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 8.80 | 9.05 | 9.20 | 0 | 0 | 0 | 94.00 | 3.50 | 3.80 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 7.60 | 7.75 | 7.90 | 0 | 0 | 0 | 96.00 | 4.20 | 4.50 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 5.30 | 5.55 | 5.70 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 3.20 | 3.45 | 3.55 | 0 | 0 | 0 | 105.00 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 110.00 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 |
October 18, 2024 | 115.00 | 0 | 0 | 0 | 0 | 0 | 0 | ||||||
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 120.00 | 21.05 | 22.05 | 22.05 | 0 | 0 | 0 |
December 20, 2024 | 20.25 | 21.40 | 21.45 | 0 | 2 | 0 | 80.00 | 1.15 | 1.45 | 1.45 | 0 | 25 | 0 |
December 20, 2024 | 16.05 | 17.10 | 17.30 | 0 | 0 | 0 | 85.00 | 1.90 | 2.30 | 2.25 | 0 | 0 | 0 |
December 20, 2024 | 12.30 | 13.00 | 13.55 | 0 | 1 | 0 | 90.00 | 3.00 | 3.55 | 3.55 | 0 | 11 | 0 |
December 20, 2024 | 9.00 | 9.85 | 10.00 | 0 | 10 | 0 | 95.00 | 4.55 | 5.15 | 5.15 | 0 | 11 | 0 |
December 20, 2024 | 6.10 | 7.10 | 7.15 | 0 | 17 | 0 | 100.00 | 6.60 | 7.45 | 7.40 | 0 | 14 | 0 |
December 20, 2024 | 2.40 | 3.10 | 2.95 | 0 | 29 | 0 | 110.00 | 12.70 | 13.85 | 13.45 | 0 | 22 | 0 |
December 20, 2024 | 0.75 | 1.15 | 1.10 | 0 | 26 | 0 | 120.00 | 20.90 | 22.25 | 22.25 | 0 | 0 | 0 |
December 20, 2024 | 0.16 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 30.70 | 32.15 | 32.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 40.70 | 42.15 | 42.15 | 0 | 0 | 0 |
March 21, 2025 | 20.60 | 22.00 | 22.10 | 0 | 0 | 0 | 80.00 | 1.70 | 2.15 | 2.15 | 0 | 9 | 0 |
March 21, 2025 | 16.80 | 17.85 | 18.15 | 0 | 0 | 0 | 85.00 | 2.65 | 3.25 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 13.20 | 14.30 | 14.55 | 0 | 0 | 0 | 90.00 | 3.85 | 4.55 | 4.35 | 0 | 2 | 0 |
March 21, 2025 | 10.15 | 11.15 | 11.30 | 0 | 0 | 0 | 95.00 | 5.35 | 6.30 | 6.00 | 0 | 0 | 0 |
March 21, 2025 | 7.60 | 8.45 | 8.45 | 0 | 0 | 0 | 100.00 | 7.50 | 8.55 | 8.45 | 0 | 2 | 0 |
March 21, 2025 | 3.70 | 4.05 | 4.35 | 0 | 21 | 0 | 110.00 | 13.40 | 14.55 | 14.10 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 1.95 | 1.90 | 0 | 8 | 0 | 120.00 | 21.30 | 22.65 | 22.65 | 0 | 0 | 0 |
March 21, 2025 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 | 130.00 | 30.60 | 32.20 | 32.25 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 40.60 | 42.20 | 42.25 | 0 | 0 | 0 |