Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.55-1.08 (-1.87%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220414C000500002021-10-27 2:34PM EDT50.007.720.000.000.00-1200.00%
QSR220414C000550002021-10-26 2:38PM EDT55.005.060.000.000.00-200.00%
QSR220414C000575002021-10-27 3:59PM EDT57.502.650.000.000.00-1,80400.78%
QSR220414C000600002021-10-27 11:34AM EDT60.001.950.000.000.00-14901.56%
QSR220414C000625002021-10-27 12:44PM EDT62.501.150.000.000.00-703.13%
QSR220414C000650002021-10-27 3:59PM EDT65.000.700.000.000.00-20706.25%
QSR220414C000675002021-10-19 1:24PM EDT67.501.190.000.000.00-406.25%
QSR220414C000700002021-10-27 11:50AM EDT70.000.250.000.000.00-306.25%
QSR220414C000725002021-10-21 10:38AM EDT72.500.570.000.000.00-106.25%
QSR220414C000750002021-10-19 1:42PM EDT75.000.310.000.000.00-5012.50%
QSR220414C000850002021-10-19 1:43PM EDT85.000.050.000.000.00-5012.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220414P000425002021-10-01 11:46AM EDT42.500.470.000.000.00-10012.50%
QSR220414P000450002021-09-08 3:59PM EDT45.000.500.250.900.00-1,0001,00032.89%
QSR220414P000500002021-10-27 2:06PM EDT50.001.330.000.000.00-1103.13%
QSR220414P000525002021-10-27 2:14PM EDT52.501.970.000.000.00-1103.13%
QSR220414P000550002021-10-27 10:25AM EDT55.002.870.000.000.00-101.56%
QSR220414P000575002021-10-26 2:41PM EDT57.503.660.000.000.00-100.00%
QSR220414P000600002021-10-26 3:57PM EDT60.005.430.000.000.00-2000.00%
QSR220414P000625002021-10-12 9:53AM EDT62.504.820.000.000.00-200.00%
QSR220414P000650002021-09-10 10:52AM EDT65.005.406.006.800.00-120.00%
QSR220414P000675002021-09-14 1:44PM EDT67.506.808.108.400.00-6260.00%
QSR220414P000700002021-10-27 11:39AM EDT70.0014.290.000.000.00-100.00%
QSR220414P000725002021-09-27 11:23AM EDT72.5011.100.000.000.00-100.00%
QSR220414P000750002021-08-30 11:47AM EDT75.0013.1013.6015.900.00--190.00%
QSR220414P000800002021-10-20 3:24PM EDT80.0020.190.000.000.00--00.00%