Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220916C00040000 | 2022-06-29 3:17PM EDT | 40.00 | 10.30 | 11.60 | 12.70 | 0.00 | - | 15 | 16 | 58.35% |
| QSR220916C00045000 | 2022-06-28 1:46PM EDT | 45.00 | 6.00 | 7.20 | 7.80 | 0.00 | - | 1 | 5 | 40.58% |
| QSR220916C00047500 | 2022-06-22 2:15PM EDT | 47.50 | 3.50 | 5.30 | 5.60 | 0.00 | - | 12 | 45 | 34.64% |
| QSR220916C00050000 | 2022-07-01 10:24AM EDT | 50.00 | 3.30 | 3.60 | 3.80 | +1.10 | +50.00% | 51 | 366 | 31.57% |
| QSR220916C00052500 | 2022-06-28 9:44AM EDT | 52.50 | 1.90 | 2.05 | 2.45 | +0.10 | +5.56% | 28 | 337 | 30.25% |
| QSR220916C00055000 | 2022-07-01 12:05PM EDT | 55.00 | 1.18 | 1.10 | 1.45 | +0.48 | +68.57% | 10 | 243 | 29.05% |
| QSR220916C00057500 | 2022-07-01 1:24PM EDT | 57.50 | 0.55 | 0.50 | 0.75 | +0.14 | +34.15% | 2 | 658 | 27.59% |
| QSR220916C00060000 | 2022-07-01 12:54PM EDT | 60.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 9 | 497 | 27.54% |
| QSR220916C00062500 | 2022-06-17 3:09PM EDT | 62.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 1,429 | 28.91% |
| QSR220916C00065000 | 2022-06-22 1:48PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3,165 | 29.83% |
| QSR220916C00067500 | 2022-04-14 3:42PM EDT | 67.50 | 1.13 | 0.00 | 0.55 | 0.00 | - | 9 | 12 | 44.92% |
| QSR220916C00070000 | 2022-04-29 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 48.00% |
| QSR220916C00075000 | 2022-04-18 10:53AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 47.95% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220916P00035000 | 2022-06-21 12:27PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 413 | 58.40% |
| QSR220916P00037500 | 2022-06-22 11:25AM EDT | 37.50 | 0.46 | 0.15 | 0.35 | 0.00 | - | 5 | 31 | 49.07% |
| QSR220916P00040000 | 2022-06-13 11:08AM EDT | 40.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 156 | 43.90% |
| QSR220916P00042500 | 2022-06-29 9:40AM EDT | 42.50 | 0.85 | 0.40 | 0.65 | 0.00 | - | 1 | 7 | 40.14% |
| QSR220916P00045000 | 2022-07-01 1:16PM EDT | 45.00 | 0.82 | 0.65 | 0.90 | -0.40 | -32.79% | 1 | 182 | 35.82% |
| QSR220916P00047500 | 2022-07-01 10:36AM EDT | 47.50 | 1.45 | 1.15 | 1.40 | -0.50 | -25.64% | 54 | 1,289 | 33.25% |
| QSR220916P00050000 | 2022-07-01 2:09PM EDT | 50.00 | 2.00 | 1.90 | 2.10 | -1.10 | -35.48% | 188 | 708 | 30.37% |
| QSR220916P00052500 | 2022-07-01 3:22PM EDT | 52.50 | 3.10 | 2.90 | 3.20 | -1.20 | -27.91% | 60 | 326 | 28.57% |
| QSR220916P00055000 | 2022-07-01 2:06PM EDT | 55.00 | 4.60 | 4.50 | 4.70 | -1.30 | -22.03% | 57 | 448 | 27.22% |
| QSR220916P00057500 | 2022-07-01 1:16PM EDT | 57.50 | 6.50 | 6.20 | 6.60 | -1.60 | -19.75% | 1 | 130 | 26.71% |
| QSR220916P00060000 | 2022-05-31 9:52AM EDT | 60.00 | 8.20 | 10.60 | 11.60 | 0.00 | - | 3 | 38 | 58.77% |
| QSR220916P00062500 | 2022-03-23 2:10PM EDT | 62.50 | 7.60 | 6.10 | 6.80 | 0.00 | - | 2 | 6 | 0.00% |
| QSR220916P00065000 | 2022-05-31 3:23PM EDT | 65.00 | 13.08 | 13.60 | 15.80 | 0.00 | - | 2 | 2 | 53.08% |
| QSR220916P00070000 | 2022-02-17 11:00AM EDT | 70.00 | 14.40 | 11.70 | 15.00 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
