Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.61+0.54 (+1.10%)
At close: 04:00PM EDT
49.41 -0.20 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715C000325002021-12-29 10:30AM EDT32.5027.7021.2022.000.00--3331.84%
QSR220715C000350002022-03-22 9:52AM EDT35.0022.9726.0027.200.00--3555.08%
QSR220715C000375002021-11-29 10:30AM EDT37.5022.800.000.000.00--00.00%
QSR220715C000400002022-04-01 9:38AM EDT40.0018.6017.0019.700.00-11356.35%
QSR220715C000425002022-06-17 3:59PM EDT42.505.300.000.000.00-700.00%
QSR220715C000450002022-06-21 10:22AM EDT45.003.560.000.000.00-100.00%
QSR220715C000475002022-06-28 3:06PM EDT47.502.350.000.000.00-100.00%
QSR220715C000500002022-06-29 11:34AM EDT50.000.730.000.000.00-201.56%
QSR220715C000525002022-06-29 2:36PM EDT52.500.200.000.000.00-206.25%
QSR220715C000550002022-06-24 11:33AM EDT55.000.100.000.000.00-2012.50%
QSR220715C000575002022-06-14 1:33PM EDT57.500.100.000.000.00-1012.50%
QSR220715C000600002022-06-27 3:28PM EDT60.000.260.000.000.00-1025.00%
QSR220715C000625002022-06-17 2:19PM EDT62.502.150.000.000.00-2025.00%
QSR220715C000650002022-06-27 3:56PM EDT65.000.050.000.000.00-3025.00%
QSR220715C000675002022-04-22 2:38PM EDT67.500.280.000.400.00-72487.30%
QSR220715C000700002022-03-22 3:00PM EDT70.000.220.250.350.00-126103.32%
QSR220715C000750002022-02-02 10:30AM EDT75.000.180.000.000.00-14250.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715P000325002022-06-16 3:52PM EDT32.500.110.000.000.00--050.00%
QSR220715P000350002022-06-08 10:02AM EDT35.000.050.000.000.00-2050.00%
QSR220715P000375002022-06-16 1:57PM EDT37.500.150.000.000.00-5025.00%
QSR220715P000400002022-06-16 3:48PM EDT40.000.300.000.000.00-2025.00%
QSR220715P000425002022-06-28 12:52PM EDT42.500.110.000.000.00-2012.50%
QSR220715P000450002022-06-29 12:47PM EDT45.000.220.000.000.00-1012.50%
QSR220715P000475002022-06-29 2:30PM EDT47.500.500.000.000.00-406.25%
QSR220715P000500002022-06-29 9:47AM EDT50.001.900.000.000.00-700.00%
QSR220715P000525002022-06-29 2:02PM EDT52.503.350.000.000.00-300.00%
QSR220715P000550002022-06-29 3:55PM EDT55.005.400.000.000.00-300.00%
QSR220715P000575002022-06-23 3:21PM EDT57.508.900.000.000.00-61000.00%
QSR220715P000600002022-06-27 2:32PM EDT60.009.700.000.000.00-500.00%
QSR220715P000625002022-01-27 2:06PM EDT62.5010.007.407.700.00-6140.00%
QSR220715P000650002022-05-31 3:23PM EDT65.0013.030.000.000.00-200.00%
QSR220715P000700002022-02-22 1:30PM EDT70.0014.3013.1013.700.00-6150.00%