Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715C00032500 | 2021-12-29 10:30AM EDT | 32.50 | 27.70 | 21.20 | 22.00 | 0.00 | - | - | 3 | 292.82% |
| QSR220715C00035000 | 2022-03-22 9:52AM EDT | 35.00 | 22.97 | 26.00 | 27.20 | 0.00 | - | - | 3 | 492.87% |
| QSR220715C00037500 | 2021-11-29 10:30AM EDT | 37.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR220715C00040000 | 2022-04-01 9:38AM EDT | 40.00 | 18.60 | 17.00 | 19.70 | 0.00 | - | 1 | 1 | 315.92% |
| QSR220715C00042500 | 2022-06-17 3:59PM EDT | 42.50 | 5.30 | 7.20 | 7.50 | 0.00 | - | 7 | 0 | 51.56% |
| QSR220715C00045000 | 2022-06-21 10:22AM EDT | 45.00 | 3.56 | 4.80 | 5.20 | 0.00 | - | 1 | 6 | 44.87% |
| QSR220715C00047500 | 2022-06-24 9:35AM EDT | 47.50 | 2.60 | 2.70 | 2.85 | +0.80 | +44.44% | 4 | 243 | 32.08% |
| QSR220715C00050000 | 2022-06-24 3:22PM EDT | 50.00 | 1.05 | 0.95 | 1.10 | +0.55 | +110.00% | 6 | 298 | 26.22% |
| QSR220715C00052500 | 2022-06-24 3:43PM EDT | 52.50 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 5 | 401 | 26.86% |
| QSR220715C00055000 | 2022-06-23 3:15PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 229 | 33.69% |
| QSR220715C00057500 | 2022-06-14 1:33PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 585 | 37.70% |
| QSR220715C00060000 | 2022-06-14 2:20PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 602 | 54.88% |
| QSR220715C00062500 | 2022-06-17 2:19PM EDT | 62.50 | 2.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1,582 | 61.91% |
| QSR220715C00065000 | 2022-05-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,415 | 25.00% |
| QSR220715C00067500 | 2022-04-22 2:38PM EDT | 67.50 | 0.28 | 0.00 | 0.40 | 0.00 | - | 7 | 24 | 77.54% |
| QSR220715C00070000 | 2022-03-22 3:00PM EDT | 70.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 91.70% |
| QSR220715C00075000 | 2022-02-02 10:30AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715P00032500 | 2022-06-16 3:52PM EDT | 32.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 91.41% |
| QSR220715P00035000 | 2022-06-08 10:02AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 72.66% |
| QSR220715P00037500 | 2022-06-16 1:57PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 60.16% |
| QSR220715P00040000 | 2022-06-16 3:48PM EDT | 40.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 54.30% |
| QSR220715P00042500 | 2022-06-24 1:40PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 5 | 522 | 48.73% |
| QSR220715P00045000 | 2022-06-24 1:40PM EDT | 45.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 4 | 1,129 | 39.16% |
| QSR220715P00047500 | 2022-06-24 1:33PM EDT | 47.50 | 0.54 | 0.45 | 0.55 | -0.46 | -46.00% | 11 | 346 | 30.76% |
| QSR220715P00050000 | 2022-06-24 11:45AM EDT | 50.00 | 1.65 | 1.20 | 1.35 | -0.42 | -20.29% | 3 | 286 | 26.22% |
| QSR220715P00052500 | 2022-06-24 1:33PM EDT | 52.50 | 3.25 | 2.95 | 3.30 | -2.85 | -46.72% | 2 | 328 | 32.52% |
| QSR220715P00055000 | 2022-06-23 3:19PM EDT | 55.00 | 6.45 | 5.20 | 5.50 | 0.00 | - | 2 | 369 | 35.94% |
| QSR220715P00057500 | 2022-06-23 3:21PM EDT | 57.50 | 8.90 | 7.60 | 8.10 | 0.00 | - | 610 | 156 | 51.07% |
| QSR220715P00060000 | 2022-06-24 11:37AM EDT | 60.00 | 10.75 | 10.10 | 10.70 | -0.95 | -8.12% | 2 | 61 | 50.20% |
| QSR220715P00062500 | 2022-01-27 2:06PM EDT | 62.50 | 10.00 | 7.40 | 7.70 | 0.00 | - | 6 | 14 | 0.00% |
| QSR220715P00065000 | 2022-05-31 3:23PM EDT | 65.00 | 13.03 | 15.00 | 15.60 | 0.00 | - | 2 | 4 | 55.08% |
| QSR220715P00070000 | 2022-02-22 1:30PM EDT | 70.00 | 14.30 | 13.10 | 13.70 | 0.00 | - | 6 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
