QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00065000 | 2023-05-23 11:04AM EDT | 65.00 | 7.60 | 6.70 | 11.00 | 0.00 | - | 2 | 4 | 93.55% |
| QSR230616C00067500 | 2023-05-23 12:47PM EDT | 67.50 | 4.70 | 5.20 | 6.30 | 0.00 | - | 1 | 1,839 | 37.26% |
| QSR230616C00070000 | 2023-05-25 11:52AM EDT | 70.00 | 2.88 | 3.60 | 4.00 | 0.00 | - | 1 | 771 | 29.74% |
| QSR230616C00072500 | 2023-05-25 11:52AM EDT | 72.50 | 1.30 | 1.75 | 2.00 | 0.00 | - | 1 | 453 | 23.73% |
| QSR230616C00075000 | 2023-05-26 11:03AM EDT | 75.00 | 0.80 | 0.55 | 0.70 | +0.35 | +77.78% | 14 | 224 | 20.46% |
| QSR230616C00077500 | 2023-05-24 9:39AM EDT | 77.50 | 0.09 | 0.10 | 0.20 | 0.00 | - | 1 | 172 | 20.22% |
| QSR230616C00080000 | 2023-05-09 2:06PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 23.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00062500 | 2023-05-25 2:48PM EDT | 62.50 | 0.45 | 0.05 | 0.10 | 0.00 | - | 2 | 28 | 38.67% |
| QSR230616P00065000 | 2023-05-24 11:58AM EDT | 65.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 428 | 44.43% |
| QSR230616P00067500 | 2023-05-25 1:10PM EDT | 67.50 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 1 | 75 | 29.98% |
| QSR230616P00070000 | 2023-05-26 1:36PM EDT | 70.00 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 11 | 161 | 23.32% |
| QSR230616P00072500 | 2023-05-24 9:32AM EDT | 72.50 | 0.88 | 0.85 | 1.05 | -0.72 | -45.00% | 11 | 24 | 20.29% |
| QSR230616P00075000 | 2023-05-25 1:25PM EDT | 75.00 | 2.70 | 1.95 | 2.55 | 0.00 | - | 4 | 12 | 21.61% |
| QSR230616P00080000 | 2023-05-19 2:00PM EDT | 80.00 | 6.50 | 4.70 | 7.90 | 0.00 | - | 1 | 1 | 49.27% |
© 2023 Yahoo. All rights reserved.