QSR – Restaurant Brands International
Last update: April 18, 2024 at 11:38 a.m. (Real-time)
- Last price: 97.930
- Net change: 0.510
- Bid price: 97.900
- Ask price: 97.960
- 30-day historical volatility: 19.02%
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: 3,421
Volume: 18
|
Open interest: 1,610
Volume: 50
|
||||||||||||
April 19, 2024 | 17.70 | 18.10 | 17.75 | 0 | 0 | 0 | 80.00 | 0 | 0.13 | 0.15 | 0 | 21 | 0 |
April 19, 2024 | 15.70 | 16.10 | 15.75 | 0 | 0 | 0 | 82.00 | 0 | 0.13 | 0.15 | 0 | 34 | 0 |
April 19, 2024 | 13.70 | 14.10 | 13.80 | 0 | 0 | 0 | 84.00 | 0 | 0.13 | 0.15 | 0 | 3 | 0 |
April 19, 2024 | 11.80 | 12.10 | 11.75 | 0 | 0 | 0 | 86.00 | 0 | 0.13 | 0.15 | 0 | 4 | 0 |
April 19, 2024 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | 88.00 | 0 | 0.13 | 0.15 | 0 | 7 | 0 |
April 19, 2024 | 7.65 | 8.10 | 7.75 | 0 | 0 | 0 | 90.00 | 0 | 0.04 | 0.06 | 0 | 75 | 0 |
April 19, 2024 | 5.65 | 6.10 | 5.75 | 0 | 0 | 0 | 92.00 | 0 | 0.04 | 0.06 | 0 | 20 | 0 |
April 19, 2024 | 3.70 | 4.15 | 3.90 | 0 | 0 | 0 | 94.00 | 0 | 0.06 | 0.10 | 0 | 35 | 0 |
April 19, 2024 | 1.80 | 2.20 | 1.80 | 0 | 0 | 0 | 96.00 | 0 | 0.13 | 0.25 | 0 | 400 | 0 |
April 19, 2024 | 0.40 | 0.50 | 0.36 | -0.09 | 1 | 1 | 98.00 | 0.46 | 0.60 | 1.00 | 0 | 62 | 0 |
April 19, 2024 | 0 | 0.11 | 0.16 | 0 | 14 | 0 | 100.00 | 2.00 | 2.25 | 2.75 | 0 | 98 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 669 | 0 | 105.00 | 6.95 | 7.25 | 7.75 | 0 | 12 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 92 | 0 | 110.00 | 11.80 | 12.35 | 12.75 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 155 | 0 | 115.00 | 16.95 | 17.25 | 17.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 10 | 0 | 120.00 | 21.95 | 22.25 | 22.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 0 | 0 | 125.00 | 26.90 | 27.25 | 27.75 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.13 | 0.15 | 0 | 0 | 0 | 130.00 | 31.90 | 32.25 | 32.75 | 0 | 0 | 0 |
May 17, 2024 | 14.25 | 14.65 | 14.20 | 0 | 11 | 0 | 84.00 | 0.05 | 0.16 | 0.18 | 0 | 5 | 0 |
May 17, 2024 | 10.45 | 10.75 | 10.30 | 0 | 6 | 0 | 88.00 | 0.22 | 0.30 | 0.34 | 0 | 5 | 0 |
May 17, 2024 | 8.60 | 9.05 | 8.45 | 0 | 10 | 0 | 90.00 | 0.38 | 0.45 | 0.55 | 0 | 3 | 0 |
May 17, 2024 | 6.85 | 7.10 | 6.75 | 0 | 0 | 0 | 92.00 | 0.60 | 0.70 | 0.65 | -0.20 | 4 | 5 |
May 17, 2024 | 5.25 | 5.50 | 5.20 | 0 | 12 | 0 | 94.00 | 1.00 | 1.15 | 1.10 | -0.20 | 4 | 1 |
May 17, 2024 | 3.90 | 4.10 | 3.90 | 0 | 48 | 0 | 96.00 | 1.60 | 1.70 | 1.95 | 0 | 8 | 0 |
May 17, 2024 | 2.70 | 2.85 | 2.80 | 0.10 | 28 | 2 | 98.00 | 2.40 | 2.50 | 2.85 | 0 | 31 | 0 |
May 17, 2024 | 1.75 | 1.90 | 1.80 | 0 | 38 | 0 | 100.00 | 3.40 | 3.55 | 3.95 | 0 | 26 | 0 |
May 17, 2024 | 0.45 | 0.55 | 0.55 | 0 | 149 | 0 | 105.00 | 7.15 | 7.45 | 7.90 | 0 | 12 | 0 |
May 17, 2024 | 0.08 | 0.22 | 0.23 | 0 | 211 | 0 | 110.00 | 11.80 | 12.30 | 12.75 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.14 | 0.24 | 0 | 84 | 0 | 115.00 | 16.95 | 17.30 | 17.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.28 | 0 | 39 | 0 | 120.00 | 21.95 | 22.30 | 22.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.28 | 0 | 0 | 0 | 125.00 | 26.80 | 27.40 | 27.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.28 | 0 | 0 | 0 | 130.00 | 31.95 | 32.20 | 32.75 | 0 | 0 | 0 |
June 21, 2024 | 28.10 | 28.95 | 28.40 | 0 | 0 | 0 | 70.00 | 0 | 0.30 | 0.23 | 0 | 52 | 0 |
June 21, 2024 | 23.25 | 24.05 | 23.55 | 0 | 10 | 0 | 75.00 | 0.01 | 0.25 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 18.45 | 19.25 | 18.75 | 0 | 34 | 0 | 80.00 | 0.05 | 0.25 | 0.24 | 0 | 45 | 0 |
June 21, 2024 | 13.85 | 14.55 | 13.95 | 0 | 10 | 0 | 85.00 | 0.32 | 0.40 | 0.44 | 0 | 12 | 0 |
June 21, 2024 | 11.00 | 11.75 | 10.95 | 0 | 0 | 0 | 88.00 | 0.50 | 0.65 | 0.75 | 0 | 5 | 0 |
June 21, 2024 | 9.30 | 9.60 | 9.25 | 0 | 47 | 0 | 90.00 | 0.80 | 0.95 | 1.10 | 0 | 18 | 0 |
June 21, 2024 | 7.70 | 8.00 | 7.70 | 0 | 0 | 0 | 92.00 | 1.15 | 1.35 | 1.55 | 0 | 10 | 0 |
June 21, 2024 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | 94.00 | 1.70 | 1.85 | 2.15 | 0 | 3 | 0 |
June 21, 2024 | 5.50 | 5.80 | 5.45 | 0 | 26 | 0 | 95.00 | 2.00 | 2.20 | 2.50 | 0 | 25 | 0 |
June 21, 2024 | 4.80 | 5.10 | 4.85 | 0 | 31 | 0 | 96.00 | 2.35 | 2.55 | 2.90 | 0 | 3 | 0 |
June 21, 2024 | 3.60 | 3.90 | 3.55 | -0.10 | 30 | 10 | 98.00 | 3.20 | 3.40 | 3.55 | -0.25 | 50 | 30 |
June 21, 2024 | 2.65 | 2.85 | 2.70 | 0 | 102 | 0 | 100.00 | 4.20 | 4.40 | 4.60 | -0.30 | 22 | 10 |
June 21, 2024 | 0.95 | 1.15 | 1.05 | 0 | 54 | 0 | 105.00 | 7.50 | 7.90 | 8.40 | 0 | 32 | 0 |
June 21, 2024 | 0.30 | 0.45 | 0.44 | 0 | 317 | 0 | 110.00 | 11.70 | 12.45 | 12.85 | 0 | 42 | 0 |
June 21, 2024 | 0.10 | 0.23 | 0.18 | 0 | 54 | 0 | 115.00 | 16.55 | 17.30 | 17.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.09 | 0 | 316 | 0 | 120.00 | 21.60 | 22.35 | 22.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.16 | 0.08 | 0 | 0 | 0 | 125.00 | 26.60 | 27.35 | 27.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.10 | 0 | 0 | 0 | 130.00 | 31.60 | 32.35 | 32.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.10 | 0 | 0 | 0 | 140.00 | 41.60 | 42.35 | 42.75 | 0 | 0 | 0 |
July 19, 2024 | 11.25 | 11.60 | 11.20 | 0 | 0 | 0 | 88.00 | 0.85 | 0.95 | 0.95 | -0.15 | 6 | 2 |
July 19, 2024 | 8.00 | 8.30 | 8.10 | 0 | 0 | 0 | 92.00 | 1.55 | 1.75 | 1.95 | 0 | 54 | 0 |
July 19, 2024 | 6.65 | 6.90 | 6.60 | 0 | 0 | 0 | 94.00 | 2.15 | 2.35 | 2.55 | 0 | 28 | 0 |
July 19, 2024 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | 96.00 | 2.85 | 3.05 | 3.30 | 0 | 6 | 0 |
July 19, 2024 | 4.10 | 4.35 | 4.20 | 0 | 0 | 0 | 98.00 | 3.70 | 3.90 | 4.20 | 0 | 10 | 0 |
July 19, 2024 | 3.10 | 3.30 | 3.20 | 0 | 27 | 0 | 100.00 | 4.70 | 4.90 | 4.70 | -0.55 | 0 | 2 |
July 19, 2024 | 1.35 | 1.55 | 1.50 | 0 | 24 | 0 | 105.00 | 7.95 | 8.20 | 8.70 | 0 | 6 | 0 |
July 19, 2024 | 0.55 | 0.65 | 0.65 | 0 | 41 | 0 | 110.00 | 12.15 | 12.40 | 12.90 | 0 | 1 | 0 |
July 19, 2024 | 0.22 | 0.30 | 0.30 | 0 | 35 | 0 | 115.00 | 16.70 | 17.40 | 17.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.20 | 0.20 | 0 | 14 | 0 | 120.00 | 21.70 | 22.40 | 22.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.21 | 0.23 | 0 | 0 | 0 | 125.00 | 26.70 | 27.40 | 27.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.19 | 0.21 | 0 | 0 | 0 | 130.00 | 31.60 | 32.40 | 32.75 | 0 | 0 | 0 |
August 16, 2024 | 11.90 | 12.25 | 11.85 | 0 | 0 | 0 | 88.00 | 1.30 | 1.45 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | 92.00 | 2.20 | 2.40 | 2.60 | 0 | 5 | 0 |
August 16, 2024 | 7.55 | 7.80 | 7.55 | 0 | 0 | 0 | 94.00 | 2.80 | 3.00 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 6.25 | 6.50 | 6.30 | 0 | 0 | 0 | 96.00 | 3.50 | 3.70 | 4.00 | 0 | 20 | 0 |
August 16, 2024 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 | 98.00 | 4.35 | 4.60 | 4.90 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.40 | 4.15 | 0 | 3 | 0 | 100.00 | 5.35 | 5.60 | 5.90 | 0 | 0 | 0 |
August 16, 2024 | 2.15 | 2.35 | 2.25 | 0 | 6 | 0 | 105.00 | 8.45 | 8.70 | 9.10 | 0 | 2 | 0 |
August 16, 2024 | 1.05 | 1.20 | 1.05 | -0.10 | 93 | 5 | 110.00 | 12.35 | 12.70 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0.41 | 0.55 | 0.55 | 0 | 9 | 0 | 115.00 | 16.35 | 17.65 | 17.95 | 0 | 0 | 0 |
August 16, 2024 | 0.18 | 0.29 | 0.29 | 0 | 20 | 0 | 120.00 | 21.30 | 22.60 | 22.95 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.24 | 0.24 | 0 | 0 | 0 | 125.00 | 26.30 | 27.60 | 27.95 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 130.00 | 31.30 | 32.60 | 32.95 | 0 | 0 | 0 |
September 20, 2024 | 28.10 | 29.50 | 29.00 | 0 | 0 | 0 | 70.00 | 0.11 | 0.25 | 0.25 | 0 | 12 | 0 |
September 20, 2024 | 23.45 | 24.80 | 24.30 | 0 | 0 | 0 | 75.00 | 0.31 | 0.40 | 0.45 | 0 | 10 | 0 |
September 20, 2024 | 19.15 | 20.20 | 19.75 | 0 | 22 | 0 | 80.00 | 0.60 | 0.75 | 0.85 | 0 | 10 | 0 |
September 20, 2024 | 15.00 | 15.40 | 15.10 | 0 | 44 | 0 | 85.00 | 1.15 | 1.35 | 1.50 | 0 | 6 | 0 |
September 20, 2024 | 12.60 | 13.00 | 12.70 | 0 | 0 | 0 | 88.00 | 1.70 | 1.90 | 2.05 | 0 | 0 | 0 |
September 20, 2024 | 11.10 | 11.45 | 11.10 | 0 | 60 | 0 | 90.00 | 2.15 | 2.35 | 2.55 | 0 | 7 | 0 |
September 20, 2024 | 9.60 | 10.00 | 9.70 | 0 | 10 | 0 | 92.00 | 2.70 | 2.90 | 3.10 | 0 | 0 | 0 |
September 20, 2024 | 8.30 | 8.55 | 8.40 | 0 | 10 | 0 | 94.00 | 3.30 | 3.60 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 7.60 | 7.90 | 7.70 | 0 | 38 | 0 | 95.00 | 3.70 | 3.90 | 4.20 | 0 | 1 | 0 |
September 20, 2024 | 7.00 | 7.30 | 7.10 | 0 | 21 | 0 | 96.00 | 4.10 | 4.30 | 4.50 | 0 | 100 | 0 |
September 20, 2024 | 5.90 | 6.15 | 6.00 | 0 | 40 | 0 | 98.00 | 4.95 | 5.10 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 4.80 | 5.10 | 5.00 | 0 | 40 | 0 | 100.00 | 5.85 | 6.10 | 6.40 | 0 | 7 | 0 |
September 20, 2024 | 2.75 | 3.00 | 2.90 | 0 | 29 | 0 | 105.00 | 8.85 | 9.10 | 9.50 | 0 | 10 | 0 |
September 20, 2024 | 1.45 | 1.60 | 1.60 | 0 | 71 | 0 | 110.00 | 12.55 | 12.90 | 13.40 | 0 | 13 | 0 |
September 20, 2024 | 0.65 | 0.85 | 0.85 | 0 | 4 | 0 | 115.00 | 16.80 | 17.90 | 18.20 | 0 | 0 | 0 |
September 20, 2024 | 0.26 | 0.44 | 0.45 | 0 | 32 | 0 | 120.00 | 21.25 | 23.00 | 23.05 | 0 | 0 | 0 |
September 20, 2024 | 0.11 | 0.24 | 0.25 | 0 | 1 | 0 | 125.00 | 26.25 | 27.60 | 28.05 | 0 | 0 | 0 |
September 20, 2024 | 0.03 | 0.24 | 0.25 | 0 | 0 | 0 | 130.00 | 31.25 | 32.60 | 33.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.38 | 0.48 | 0 | 5 | 0 | 140.00 | 41.25 | 42.60 | 43.05 | 0 | 0 | 0 |
October 18, 2024 | 12.80 | 13.20 | 12.90 | 0 | 0 | 0 | 88.00 | 1.95 | 2.20 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 9.90 | 10.30 | 10.00 | 0 | 0 | 0 | 92.00 | 3.00 | 3.30 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 | 94.00 | 3.60 | 3.90 | 4.10 | 0 | 0 | 0 |
October 18, 2024 | 7.35 | 7.70 | 7.50 | 0 | 0 | 0 | 96.00 | 4.40 | 4.60 | 4.90 | 0 | 0 | 0 |
October 18, 2024 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 | 98.00 | 5.20 | 5.50 | 5.80 | 0 | 0 | 0 |
October 18, 2024 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 | 100.00 | 6.20 | 6.50 | 6.80 | 0 | 0 | 0 |
October 18, 2024 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 | 105.00 | 9.10 | 9.40 | 9.80 | 0 | 0 | 0 |
October 18, 2024 | 1.70 | 1.90 | 1.90 | 0 | 0 | 0 | 110.00 | 12.70 | 13.10 | 13.60 | 0 | 0 | 0 |
October 18, 2024 | 0.41 | 0.60 | 0.60 | 0 | 0 | 0 | 120.00 | 20.90 | 22.40 | 22.90 | 0 | 0 | 0 |
December 20, 2024 | 19.95 | 21.15 | 20.75 | 0 | 2 | 0 | 80.00 | 1.20 | 1.45 | 1.55 | 0 | 25 | 0 |
December 20, 2024 | 15.90 | 16.80 | 16.65 | 0 | 0 | 0 | 85.00 | 2.00 | 2.30 | 2.40 | 0 | 0 | 0 |
December 20, 2024 | 12.15 | 13.45 | 12.95 | 0 | 1 | 0 | 90.00 | 3.05 | 3.60 | 3.75 | 0 | 11 | 0 |
December 20, 2024 | 8.85 | 9.70 | 9.55 | 0 | 10 | 0 | 95.00 | 4.70 | 5.20 | 5.40 | 0 | 11 | 0 |
December 20, 2024 | 6.10 | 6.90 | 6.80 | 0 | 17 | 0 | 100.00 | 6.80 | 7.50 | 7.80 | 0 | 14 | 0 |
December 20, 2024 | 2.50 | 3.00 | 2.95 | 0 | 29 | 0 | 110.00 | 13.05 | 14.00 | 14.20 | 0 | 22 | 0 |
December 20, 2024 | 0.75 | 1.05 | 1.10 | 0 | 26 | 0 | 120.00 | 21.10 | 23.20 | 23.50 | 0 | 0 | 0 |
December 20, 2024 | 0.15 | 0.49 | 0.50 | 0 | 0 | 0 | 130.00 | 30.80 | 33.10 | 33.00 | 0 | 0 | 0 |
December 20, 2024 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 40.80 | 43.10 | 43.00 | 0 | 0 | 0 |
March 21, 2025 | 20.25 | 21.90 | 21.25 | 0 | 0 | 0 | 80.00 | 1.80 | 2.10 | 2.20 | 0 | 9 | 0 |
March 21, 2025 | 16.65 | 18.15 | 17.50 | 0 | 0 | 0 | 85.00 | 2.75 | 3.25 | 3.35 | 0 | 0 | 0 |
March 21, 2025 | 13.35 | 14.50 | 13.95 | 0 | 0 | 0 | 90.00 | 3.95 | 4.55 | 4.75 | 0 | 2 | 0 |
March 21, 2025 | 10.30 | 10.95 | 10.80 | 0 | 0 | 0 | 95.00 | 5.60 | 6.45 | 6.55 | 0 | 0 | 0 |
March 21, 2025 | 7.65 | 8.40 | 8.15 | 0 | 0 | 0 | 100.00 | 7.75 | 8.55 | 8.85 | 0 | 2 | 0 |
March 21, 2025 | 3.70 | 4.20 | 4.30 | 0 | 21 | 0 | 110.00 | 13.35 | 14.45 | 14.95 | 0 | 0 | 0 |
March 21, 2025 | 1.55 | 1.85 | 1.90 | 0 | 8 | 0 | 120.00 | 21.35 | 23.55 | 23.35 | 0 | 0 | 0 |
March 21, 2025 | 0.41 | 0.85 | 0.80 | 0 | 0 | 0 | 130.00 | 30.75 | 32.55 | 33.05 | 0 | 0 | 0 |
March 21, 2025 | 0.03 | 0.49 | 0.50 | 0 | 0 | 0 | 140.00 | 40.75 | 42.55 | 43.05 | 0 | 0 | 0 |