Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.45-0.45 (-0.72%)
At close: 4:00PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR211015C00040000 | 2021-09-17 3:49PM EDT | 40.00 | 22.76 | 20.90 | 23.00 | 0.00 | - | 4 | 0 | 131.06% |
| QSR211015C00050000 | 2021-09-17 3:49PM EDT | 50.00 | 12.77 | 12.30 | 12.80 | 0.00 | - | 8 | 10 | 51.56% |
| QSR211015C00057500 | 2021-08-27 1:12PM EDT | 57.50 | 7.16 | 3.60 | 7.00 | 0.00 | - | 1 | 0 | 70.75% |
| QSR211015C00060000 | 2021-09-21 10:56AM EDT | 60.00 | 2.65 | 2.75 | 4.50 | 0.00 | - | 4 | 164 | 53.35% |
| QSR211015C00062500 | 2021-09-24 3:59PM EDT | 62.50 | 1.25 | 1.15 | 1.35 | -0.20 | -13.79% | 15 | 191 | 23.00% |
| QSR211015C00065000 | 2021-09-24 3:20PM EDT | 65.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 28 | 523 | 22.32% |
| QSR211015C00067500 | 2021-09-24 3:02PM EDT | 67.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,587 | 21.68% |
| QSR211015C00070000 | 2021-09-22 10:16AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 463 | 34.08% |
| QSR211015C00072500 | 2021-08-20 1:15PM EDT | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 78 | 41.70% |
| QSR211015C00075000 | 2021-09-02 9:40AM EDT | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 45.90% |
| QSR211015C00077500 | 2021-08-19 3:41PM EDT | 77.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 85.64% |
| QSR211015C00080000 | 2021-08-25 5:21PM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 93.51% |
| QSR211015C00085000 | 2021-08-25 5:21PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 239 | 58.59% |
| QSR211015C00090000 | 2021-08-25 5:21PM EDT | 90.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 121.09% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR211015P00032500 | 2021-09-24 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 45 | 109.38% |
| QSR211015P00042500 | 2021-08-25 5:21PM EDT | 42.50 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 1 | 140.09% |
| QSR211015P00045000 | 2021-08-25 5:21PM EDT | 45.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 31 | 96 | 124.17% |
| QSR211015P00047500 | 2021-08-25 5:21PM EDT | 47.50 | 2.01 | 0.00 | 0.20 | 0.00 | - | - | 8 | 61.52% |
| QSR211015P00050000 | 2021-09-20 1:04PM EDT | 50.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 227 | 53.91% |
| QSR211015P00052500 | 2021-09-17 2:47PM EDT | 52.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 99 | 48.54% |
| QSR211015P00055000 | 2021-09-22 10:37AM EDT | 55.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 35.55% |
| QSR211015P00057500 | 2021-09-24 12:52PM EDT | 57.50 | 0.20 | 0.15 | 0.45 | 0.00 | - | 207 | 2,040 | 35.50% |
| QSR211015P00060000 | 2021-09-24 1:21PM EDT | 60.00 | 0.45 | 0.45 | 0.50 | +0.04 | +9.76% | 22 | 1,009 | 23.83% |
| QSR211015P00062500 | 2021-09-24 12:48PM EDT | 62.50 | 1.10 | 1.20 | 1.35 | +0.05 | +4.76% | 17 | 458 | 22.17% |
| QSR211015P00065000 | 2021-09-22 10:32AM EDT | 65.00 | 2.40 | 2.80 | 3.60 | 0.00 | - | 1 | 286 | 34.13% |
| QSR211015P00067500 | 2021-09-24 11:39AM EDT | 67.50 | 4.78 | 4.00 | 6.20 | +1.08 | +29.19% | 2 | 297 | 48.78% |
| QSR211015P00070000 | 2021-09-15 3:35PM EDT | 70.00 | 6.35 | 7.40 | 7.80 | 0.00 | - | 2 | 84 | 36.08% |
| QSR211015P00072500 | 2021-08-19 9:30AM EDT | 72.50 | 9.40 | 8.50 | 12.40 | 0.00 | - | - | 0 | 94.92% |
| QSR211015P00075000 | 2021-08-25 5:21PM EDT | 75.00 | 8.30 | 12.20 | 13.30 | 0.00 | - | - | 1 | 68.56% |
| QSR211015P00077500 | 2021-08-25 5:21PM EDT | 77.50 | 9.50 | 14.70 | 16.90 | 0.00 | - | - | 1 | 76.56% |
© 2021 Verizon Media. All rights reserved.
