Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.13-0.35 (-0.63%)
At close: 04:00PM EDT
55.37 +0.24 (+0.44%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-09-20 2:31PM EDT40.0018.100.000.000.00-110.00%
QSR221021C000450002022-09-19 3:14PM EDT45.0014.500.000.000.00-2,25000.00%
QSR221021C000475002022-09-20 10:10AM EDT47.5011.750.000.000.00-5946020.00%
QSR221021C000500002022-09-21 3:07PM EDT50.008.800.000.000.00-50530.00%
QSR221021C000525002022-10-04 1:40PM EDT52.503.200.000.000.00-1,0001,0560.00%
QSR221021C000550002022-10-05 3:57PM EDT55.001.310.000.000.00-771,6420.00%
QSR221021C000575002022-10-05 9:30AM EDT57.500.490.000.000.00-14,0376.25%
QSR221021C000600002022-10-05 12:51PM EDT60.000.100.000.000.00-821,48012.50%
QSR221021C000625002022-10-04 10:49AM EDT62.500.050.000.000.00-275112.50%
QSR221021C000650002022-10-05 12:56PM EDT65.000.050.000.000.00-111525.00%
QSR221021C000675002022-09-19 1:28PM EDT67.500.050.000.000.00-14425.00%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-106425.00%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1689.36%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--199.22%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-29123.05%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-4030114.65%
QSR221021P000400002022-09-26 9:30AM EDT40.000.050.000.000.00-11425.00%
QSR221021P000425002022-09-30 10:42AM EDT42.500.050.000.000.00-23825.00%
QSR221021P000450002022-09-29 9:30AM EDT45.000.100.000.000.00-107425.00%
QSR221021P000475002022-09-27 11:54AM EDT47.500.150.000.000.00-270712.50%
QSR221021P000500002022-10-04 9:30AM EDT50.000.200.000.000.00-140712.50%
QSR221021P000525002022-10-05 11:12AM EDT52.500.570.000.000.00-11,3636.25%
QSR221021P000550002022-10-05 1:12PM EDT55.001.050.000.000.00-223120.39%
QSR221021P000575002022-10-03 2:39PM EDT57.503.520.000.000.00-11970.00%
QSR221021P000600002022-09-29 2:33PM EDT60.005.600.000.000.00-105940.00%
QSR221021P000625002022-09-27 12:53PM EDT62.507.810.000.000.00-2300.00%
QSR221021P000650002022-09-27 12:53PM EDT65.0010.270.000.000.00-2300.00%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--156.64%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%