Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.18-1.21 (-2.22%)
At close: 04:00PM EDT
53.18 0.00 (0.00%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-09-20 2:31PM EDT40.0018.1013.1013.700.00-1174.80%
QSR221021C000450002022-09-19 3:14PM EDT45.0014.508.208.900.00-2,250056.15%
QSR221021C000475002022-09-20 10:10AM EDT47.5011.755.906.300.00-59460250.73%
QSR221021C000500002022-09-21 3:07PM EDT50.008.803.704.000.00-505340.09%
QSR221021C000525002022-09-29 10:43AM EDT52.502.901.802.000.00-505531.64%
QSR221021C000550002022-09-30 2:08PM EDT55.000.850.800.85-0.45-34.62%3254530.18%
QSR221021C000575002022-09-30 3:53PM EDT57.500.240.150.25-0.16-40.00%114,05128.22%
QSR221021C000600002022-09-30 2:47PM EDT60.000.060.000.15-0.06-50.00%41,52833.69%
QSR221021C000625002022-09-30 2:16PM EDT62.500.070.000.20-0.03-30.00%375944.82%
QSR221021C000650002022-09-28 9:44AM EDT65.000.050.000.250.00-411655.57%
QSR221021C000675002022-09-19 1:28PM EDT67.500.050.000.250.00-14454.88%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-106425.00%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1683.59%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--191.60%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-2998.44%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-403090.82%
QSR221021P000400002022-09-26 9:30AM EDT40.000.050.000.150.00-11460.94%
QSR221021P000425002022-09-28 11:16AM EDT42.500.050.000.00-0.05-50.00%23825.00%
QSR221021P000450002022-09-29 9:30AM EDT45.000.100.000.200.00-107447.85%
QSR221021P000475002022-09-27 11:54AM EDT47.500.150.100.300.00-270739.75%
QSR221021P000500002022-09-30 11:10AM EDT50.000.350.400.55-0.08-18.60%240533.35%
QSR221021P000525002022-09-30 10:12AM EDT52.500.851.051.15-0.04-4.49%851,33628.32%
QSR221021P000550002022-09-30 2:28PM EDT55.002.152.352.50+0.23+11.98%2728526.56%
QSR221021P000575002022-09-29 2:24PM EDT57.503.564.304.600.00-919729.30%
QSR221021P000600002022-09-29 2:33PM EDT60.005.606.707.100.00-1059439.50%
QSR221021P000625002022-09-27 12:53PM EDT62.507.818.909.600.00-233048.63%
QSR221021P000650002022-09-27 12:53PM EDT65.0010.2711.4012.100.00-23057.03%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--10.00%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%