Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220121C00017500 | 2021-12-17 3:38PM EST | 17.50 | 39.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QSR220121C00020000 | 2021-12-17 3:44PM EST | 20.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QSR220121C00022500 | 2021-12-17 3:42PM EST | 22.50 | 35.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QSR220121C00025000 | 2021-12-17 3:39PM EST | 25.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QSR220121C00027500 | 2021-12-17 3:38PM EST | 27.50 | 29.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QSR220121C00030000 | 2022-01-10 12:15PM EST | 30.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121C00032500 | 2021-12-20 11:22AM EST | 32.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121C00035000 | 2021-12-17 3:42PM EST | 35.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QSR220121C00037500 | 2021-12-20 1:32PM EST | 37.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR220121C00040000 | 2022-01-11 10:27AM EST | 40.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| QSR220121C00042500 | 2021-12-17 3:44PM EST | 42.50 | 14.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QSR220121C00045000 | 2021-12-20 2:53PM EST | 45.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR220121C00047500 | 2021-11-10 6:53AM EST | 47.50 | 15.31 | 11.50 | 12.70 | 0.00 | - | 4 | 0 | 356.25% |
| QSR220121C00050000 | 2022-01-03 3:48PM EST | 50.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR220121C00052500 | 2022-01-10 10:39AM EST | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121C00055000 | 2022-01-18 1:48PM EST | 55.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121C00057500 | 2022-01-18 3:44PM EST | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 80 | 565 | 6.25% |
| QSR220121C00060000 | 2022-01-18 1:48PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 12.50% |
| QSR220121C00062500 | 2022-01-14 2:55PM EST | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 411 | 25.00% |
| QSR220121C00065000 | 2022-01-11 3:57PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 50.00% |
| QSR220121C00067500 | 2022-01-14 3:59PM EST | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QSR220121C00070000 | 2022-01-04 3:44PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,819 | 50.00% |
| QSR220121C00072500 | 2022-01-04 3:37PM EST | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 50.00% |
| QSR220121C00075000 | 2021-12-17 1:10PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 325 | 50.00% |
| QSR220121C00077500 | 2021-12-30 3:16PM EST | 77.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| QSR220121C00080000 | 2021-11-19 12:55PM EST | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,214 | 173.44% |
| QSR220121C00082500 | 2021-11-10 6:53AM EST | 82.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 43 | 196.88% |
| QSR220121C00085000 | 2021-11-10 6:53AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 244 | 198.44% |
| QSR220121C00090000 | 2021-10-29 1:25PM EST | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 271 | 203.13% |
| QSR220121C00095000 | 2021-11-10 6:53AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 256.25% |
| QSR220121C00100000 | 2021-11-10 6:53AM EST | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 319.92% |
| QSR220121C00105000 | 2021-11-10 6:53AM EST | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 295 | 282.81% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220121P00017500 | 2021-12-01 10:23AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 509.38% |
| QSR220121P00020000 | 2021-11-10 6:53AM EST | 20.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 17 | 5 | 520.31% |
| QSR220121P00022500 | 2021-11-03 9:27AM EST | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 33 | 540.63% |
| QSR220121P00025000 | 2021-11-10 6:53AM EST | 25.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 698.44% |
| QSR220121P00027500 | 2021-11-10 6:53AM EST | 27.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 370.31% |
| QSR220121P00030000 | 2021-11-10 6:53AM EST | 30.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 26 | 572.46% |
| QSR220121P00032500 | 2021-11-10 6:53AM EST | 32.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 304.69% |
| QSR220121P00035000 | 2021-12-28 9:30AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QSR220121P00037500 | 2021-11-10 6:53AM EST | 37.50 | 0.85 | 0.10 | 0.15 | 0.00 | - | 1 | 100 | 243.75% |
| QSR220121P00040000 | 2021-10-28 11:57AM EST | 40.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 994 | 267.58% |
| QSR220121P00042500 | 2021-12-01 2:10PM EST | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 225 | 163.28% |
| QSR220121P00045000 | 2022-01-12 12:28PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QSR220121P00047500 | 2022-01-05 2:41PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QSR220121P00050000 | 2022-01-18 10:32AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR220121P00052500 | 2022-01-14 12:41PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QSR220121P00055000 | 2022-01-18 1:49PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 741 | 6.25% |
| QSR220121P00057500 | 2022-01-18 3:34PM EST | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,185 | 0.00% |
| QSR220121P00060000 | 2022-01-18 2:05PM EST | 60.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 0.00% |
| QSR220121P00062500 | 2022-01-18 10:27AM EST | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 80 | 418 | 0.00% |
| QSR220121P00065000 | 2022-01-18 1:49PM EST | 65.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QSR220121P00067500 | 2022-01-03 10:20AM EST | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QSR220121P00070000 | 2021-12-27 9:39AM EST | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QSR220121P00072500 | 2021-10-22 11:51AM EST | 72.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR220121P00075000 | 2021-11-10 6:53AM EST | 75.00 | 10.00 | 16.50 | 21.00 | 0.00 | - | 1 | 2 | 192.58% |
| QSR220121P00077500 | 2022-01-03 2:42PM EST | 77.50 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QSR220121P00080000 | 2021-10-20 2:24PM EST | 80.00 | 19.73 | 21.40 | 25.50 | 0.00 | - | 1 | 26 | 388.48% |
| QSR220121P00082500 | 2021-11-03 1:55PM EST | 82.50 | 25.12 | 25.70 | 28.40 | 0.00 | - | - | 20 | 335.16% |
| QSR220121P00085000 | 2021-11-10 6:53AM EST | 85.00 | 33.60 | 20.80 | 24.70 | 0.00 | - | - | 6 | 0.00% |
| QSR220121P00090000 | 2021-11-10 6:53AM EST | 90.00 | 30.70 | 25.80 | 29.60 | 0.00 | - | 1 | 3 | 0.00% |
| QSR220121P00095000 | 2021-11-10 6:53AM EST | 95.00 | 48.60 | 36.50 | 41.00 | 0.00 | - | - | 31 | 308.59% |
| QSR220121P00100000 | 2021-11-10 6:53AM EST | 100.00 | 53.60 | 39.60 | 44.50 | 0.00 | - | - | 1 | 438.87% |
| QSR220121P00105000 | 2021-12-20 1:39PM EST | 105.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
