Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021C00040000 | 2022-04-18 11:04AM EDT | 40.00 | 21.00 | 11.50 | 12.10 | 0.00 | - | - | 1 | 55.79% |
| QSR221021C00045000 | 2022-06-24 11:00AM EDT | 45.00 | 5.90 | 5.80 | 6.30 | +1.60 | +37.21% | 813 | 61 | 31.81% |
| QSR221021C00047500 | 2022-06-24 11:01AM EDT | 47.50 | 4.20 | 4.10 | 4.50 | +0.57 | +15.70% | 54 | 603 | 29.52% |
| QSR221021C00050000 | 2022-06-22 3:03PM EDT | 50.00 | 2.25 | 2.75 | 2.95 | 0.00 | - | 9 | 89 | 27.19% |
| QSR221021C00052500 | 2022-06-23 3:15PM EDT | 52.50 | 1.40 | 1.55 | 1.90 | 0.00 | - | 2 | 71 | 26.60% |
| QSR221021C00055000 | 2022-06-24 10:16AM EDT | 55.00 | 1.05 | 0.80 | 1.10 | +0.25 | +31.25% | 1 | 34 | 25.54% |
| QSR221021C00057500 | 2022-06-21 9:43AM EDT | 57.50 | 0.45 | 0.45 | 0.65 | 0.00 | - | 1 | 2,357 | 25.54% |
| QSR221021C00060000 | 2022-06-22 11:19AM EDT | 60.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 23 | 26.12% |
| QSR221021C00062500 | 2022-05-31 11:29AM EDT | 62.50 | 0.36 | 0.10 | 0.30 | 0.00 | - | 1 | 9 | 27.95% |
| QSR221021C00065000 | 2022-06-24 10:29AM EDT | 65.00 | 0.15 | 0.00 | 0.25 | -0.18 | -54.55% | 5 | 77 | 30.18% |
| QSR221021C00067500 | 2022-05-11 11:19AM EDT | 67.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 35.89% |
| QSR221021C00070000 | 2022-06-17 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 34.82% |
| QSR221021C00075000 | 2022-04-13 10:51AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 48.44% |
| QSR221021C00080000 | 2022-02-23 12:39PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | - | 1 | 48.54% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021P00035000 | 2022-06-16 1:14PM EDT | 35.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 6 | 7 | 47.31% |
| QSR221021P00037500 | 2022-06-13 10:08AM EDT | 37.50 | 0.65 | 0.40 | 0.60 | 0.00 | - | - | 40 | 42.09% |
| QSR221021P00040000 | 2022-06-21 3:53PM EDT | 40.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 31 | 38.23% |
| QSR221021P00042500 | 2022-06-07 9:42AM EDT | 42.50 | 0.95 | 0.90 | 1.10 | 0.00 | - | 4 | 58 | 34.82% |
| QSR221021P00045000 | 2022-06-24 3:41PM EDT | 45.00 | 1.55 | 1.40 | 1.60 | -0.54 | -25.84% | 1 | 74 | 32.37% |
| QSR221021P00047500 | 2022-06-23 3:28PM EDT | 47.50 | 2.81 | 2.15 | 2.35 | 0.00 | - | 603 | 856 | 30.47% |
| QSR221021P00050000 | 2022-06-22 9:47AM EDT | 50.00 | 4.40 | 3.10 | 3.40 | 0.00 | - | 1 | 131 | 28.98% |
| QSR221021P00052500 | 2022-06-16 10:46AM EDT | 52.50 | 7.15 | 4.40 | 4.80 | 0.00 | - | 2 | 165 | 28.00% |
| QSR221021P00055000 | 2022-06-23 3:19PM EDT | 55.00 | 7.47 | 6.20 | 6.70 | 0.00 | - | 18 | 50 | 29.20% |
| QSR221021P00057500 | 2022-06-24 10:05AM EDT | 57.50 | 8.65 | 8.40 | 8.70 | +0.58 | +7.19% | 1 | 8 | 29.37% |
| QSR221021P00065000 | 2022-03-23 2:15PM EDT | 65.00 | 9.90 | 8.40 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| QSR221021P00067500 | 2022-02-22 12:05PM EDT | 67.50 | 12.60 | 11.90 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| QSR221021P00075000 | 2022-02-22 2:41PM EDT | 75.00 | 19.80 | 18.40 | 19.10 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
