Australia markets closed

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
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211015C000400002021-09-17 3:49PM EDT40.0022.7620.9023.000.00-40131.06%
QSR211015C000500002021-09-17 3:49PM EDT50.0012.7712.3012.800.00-81051.56%
QSR211015C000575002021-08-27 1:12PM EDT57.507.163.607.000.00-1070.75%
QSR211015C000600002021-09-21 10:56AM EDT60.002.652.754.500.00-416453.35%
QSR211015C000625002021-09-24 3:59PM EDT62.501.251.151.35-0.20-13.79%1519123.00%
QSR211015C000650002021-09-24 3:20PM EDT65.000.350.300.45-0.10-22.22%2852322.32%
QSR211015C000675002021-09-24 3:02PM EDT67.500.100.050.100.00-11,58721.68%
QSR211015C000700002021-09-22 10:16AM EDT70.000.100.000.200.00-146334.08%
QSR211015C000725002021-08-20 1:15PM EDT72.500.150.000.200.00-37841.70%
QSR211015C000750002021-09-02 9:40AM EDT75.000.250.000.150.00-27845.90%
QSR211015C000775002021-08-19 3:41PM EDT77.500.150.002.150.00-2085.64%
QSR211015C000800002021-08-25 5:21PM EDT80.000.150.002.150.00-12993.51%
QSR211015C000850002021-08-25 5:21PM EDT85.000.070.000.100.00-223958.59%
QSR211015C000900002021-08-25 5:21PM EDT90.000.200.002.150.00--2121.09%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211015P000325002021-09-24 9:30AM EDT32.500.050.000.05-0.04-44.44%245109.38%
QSR211015P000425002021-08-25 5:21PM EDT42.500.950.002.150.00--1140.09%
QSR211015P000450002021-08-25 5:21PM EDT45.000.650.002.150.00-3196124.17%
QSR211015P000475002021-08-25 5:21PM EDT47.502.010.000.200.00--861.52%
QSR211015P000500002021-09-20 1:04PM EDT50.000.170.050.200.00-122753.91%
QSR211015P000525002021-09-17 2:47PM EDT52.500.170.050.200.00-29948.54%
QSR211015P000550002021-09-22 10:37AM EDT55.000.140.050.150.00-17435.55%
QSR211015P000575002021-09-24 12:52PM EDT57.500.200.150.450.00-2072,04035.50%
QSR211015P000600002021-09-24 1:21PM EDT60.000.450.450.50+0.04+9.76%221,00923.83%
QSR211015P000625002021-09-24 12:48PM EDT62.501.101.201.35+0.05+4.76%1745822.17%
QSR211015P000650002021-09-22 10:32AM EDT65.002.402.803.600.00-128634.13%
QSR211015P000675002021-09-24 11:39AM EDT67.504.784.006.20+1.08+29.19%229748.78%
QSR211015P000700002021-09-15 3:35PM EDT70.006.357.407.800.00-28436.08%
QSR211015P000725002021-08-19 9:30AM EDT72.509.408.5012.400.00--094.92%
QSR211015P000750002021-08-25 5:21PM EDT75.008.3012.2013.300.00--168.56%
QSR211015P000775002021-08-25 5:21PM EDT77.509.5014.7016.900.00--176.56%