Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.39-1.37 (-2.46%)
At close: 04:00PM EDT
54.82 +0.43 (+0.79%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221118C000500002022-09-26 1:30PM EDT50.005.950.000.000.00-100.00%
QSR221118C000525002022-09-29 11:02AM EDT52.503.950.000.000.00-100.00%
QSR221118C000550002022-09-29 1:07PM EDT55.002.300.000.000.00-100.78%
QSR221118C000575002022-09-26 1:27PM EDT57.501.370.000.000.00-1003.13%
QSR221118C000600002022-09-29 3:00PM EDT60.000.550.000.000.00-106.25%
QSR221118C000625002022-09-28 1:03PM EDT62.500.400.000.000.00-206.25%
QSR221118C000650002022-09-20 3:58PM EDT65.000.500.000.000.00-9012.50%
QSR221118C000675002022-08-25 2:48PM EDT67.500.550.000.400.00-72043.36%
QSR221118C000700002022-09-08 12:21PM EDT70.000.200.000.000.00-1012.50%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221118P000375002022-07-18 3:49PM EDT37.500.500.002.250.00--193.75%
QSR221118P000400002022-09-02 11:52AM EDT40.000.200.000.000.00-1025.00%
QSR221118P000450002022-09-29 1:22PM EDT45.000.450.000.000.00-10012.50%
QSR221118P000475002022-09-23 12:22PM EDT47.500.550.000.000.00-106.25%
QSR221118P000500002022-09-29 3:47PM EDT50.001.010.000.000.00-106.25%
QSR221118P000525002022-09-29 10:39AM EDT52.501.650.000.000.00-403.13%
QSR221118P000550002022-09-28 9:41AM EDT55.002.550.000.000.00-400.00%
QSR221118P000575002022-09-26 11:52AM EDT57.503.600.000.000.00-100.00%
QSR221118P000600002022-09-29 10:21AM EDT60.005.800.000.000.00-800.00%