Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217C00042500 | 2023-01-24 2:07PM EST | 42.50 | 24.70 | 22.60 | 25.50 | 0.00 | - | 7 | 2 | 153.42% |
| QSR230217C00057500 | 2022-12-15 10:16AM EST | 57.50 | 9.48 | 8.00 | 10.40 | 0.00 | - | - | 15 | 66.99% |
| QSR230217C00060000 | 2023-01-24 3:31PM EST | 60.00 | 8.00 | 7.00 | 7.80 | 0.00 | - | 3 | 989 | 51.81% |
| QSR230217C00062500 | 2023-01-25 11:52AM EST | 62.50 | 6.10 | 4.40 | 5.30 | 0.00 | - | 1 | 10 | 39.11% |
| QSR230217C00065000 | 2023-01-26 2:50PM EST | 65.00 | 3.20 | 2.85 | 3.30 | 0.00 | - | 10 | 246 | 34.23% |
| QSR230217C00067500 | 2023-01-27 3:22PM EST | 67.50 | 1.55 | 1.40 | 1.60 | -0.75 | -32.61% | 7 | 331 | 28.66% |
| QSR230217C00070000 | 2023-01-27 2:57PM EST | 70.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 3 | 264 | 26.86% |
| QSR230217C00072500 | 2023-01-27 10:57AM EST | 72.50 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 2 | 87 | 27.25% |
| QSR230217C00075000 | 2023-01-26 9:30AM EST | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 36.91% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217P00047500 | 2022-12-09 1:28PM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 66.41% |
| QSR230217P00050000 | 2023-01-03 3:53PM EST | 50.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 61.33% |
| QSR230217P00055000 | 2023-01-19 3:07PM EST | 55.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 55.66% |
| QSR230217P00057500 | 2023-01-26 3:40PM EST | 57.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 32 | 47.75% |
| QSR230217P00060000 | 2023-01-27 3:27PM EST | 60.00 | 0.15 | 0.05 | 0.35 | -0.08 | -34.78% | 9 | 628 | 39.06% |
| QSR230217P00062500 | 2023-01-27 12:53PM EST | 62.50 | 0.38 | 0.25 | 0.55 | -0.05 | -11.63% | 20 | 159 | 33.30% |
| QSR230217P00065000 | 2023-01-26 2:53PM EST | 65.00 | 0.93 | 0.80 | 1.00 | 0.00 | - | 10 | 181 | 28.91% |
| QSR230217P00067500 | 2023-01-27 2:20PM EST | 67.50 | 1.70 | 1.70 | 1.90 | +0.11 | +6.92% | 3 | 129 | 25.37% |
| QSR230217P00070000 | 2023-01-23 2:07PM EST | 70.00 | 3.76 | 3.10 | 3.70 | 0.00 | - | 3 | 33 | 27.64% |
| QSR230217P00072500 | 2023-01-03 2:45PM EST | 72.50 | 8.00 | 4.40 | 5.80 | 0.00 | - | 8 | 0 | 28.47% |
© 2023 Yahoo. All rights reserved.
