Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421C00030000 | 2022-12-21 10:07AM EST | 30.00 | 35.55 | 36.50 | 37.70 | 0.00 | - | - | 3 | 94.14% |
| QSR230421C00040000 | 2022-11-21 1:17PM EST | 40.00 | 28.20 | 25.80 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
| QSR230421C00045000 | 2022-08-23 12:41PM EST | 45.00 | 14.60 | 12.20 | 12.90 | 0.00 | - | 7 | 13 | 0.00% |
| QSR230421C00047500 | 2022-08-19 2:05PM EST | 47.50 | 12.80 | 12.30 | 13.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR230421C00050000 | 2022-11-21 1:19PM EST | 50.00 | 18.80 | 16.50 | 16.90 | 0.00 | - | 1 | 57 | 0.00% |
| QSR230421C00052500 | 2022-11-03 9:48AM EST | 52.50 | 9.00 | 14.40 | 15.00 | 0.00 | - | 5 | 64 | 27.93% |
| QSR230421C00055000 | 2022-12-27 2:22PM EST | 55.00 | 11.56 | 12.50 | 13.30 | 0.00 | - | 8 | 200 | 40.26% |
| QSR230421C00057500 | 2022-12-22 11:33AM EST | 57.50 | 8.94 | 9.90 | 10.60 | 0.00 | - | 1 | 103 | 31.18% |
| QSR230421C00060000 | 2022-12-19 2:04PM EST | 60.00 | 6.76 | 6.20 | 6.60 | 0.00 | - | 1 | 310 | 0.00% |
| QSR230421C00062500 | 2023-01-20 12:06PM EST | 62.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR230421C00065000 | 2023-01-24 10:32AM EST | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR230421C00067500 | 2023-01-25 3:55PM EST | 67.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| QSR230421C00070000 | 2023-01-25 10:46AM EST | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR230421C00072500 | 2023-01-25 11:40AM EST | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR230421C00075000 | 2023-01-24 3:04PM EST | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QSR230421C00080000 | 2023-01-13 10:04AM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QSR230421C00090000 | 2022-11-16 12:27PM EST | 90.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 251 | 49.27% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421P00027500 | 2022-11-22 12:21PM EST | 27.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 2 | 103.32% |
| QSR230421P00032500 | 2022-12-05 9:30AM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 25.00% |
| QSR230421P00040000 | 2022-11-16 11:58AM EST | 40.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 86.94% |
| QSR230421P00045000 | 2022-11-16 12:56PM EST | 45.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 27 | 29 | 50.68% |
| QSR230421P00047500 | 2023-01-25 11:16AM EST | 47.50 | 0.20 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR230421P00050000 | 2023-01-24 1:58PM EST | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QSR230421P00052500 | 2022-12-09 3:19PM EST | 52.50 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 21 | 40.45% |
| QSR230421P00055000 | 2023-01-23 1:52PM EST | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QSR230421P00057500 | 2023-01-23 3:05PM EST | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR230421P00060000 | 2023-01-24 3:31PM EST | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR230421P00062500 | 2023-01-25 10:41AM EST | 62.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| QSR230421P00065000 | 2023-01-24 12:24PM EST | 65.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR230421P00067500 | 2023-01-26 1:45PM EST | 67.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QSR230421P00070000 | 2023-01-09 11:12AM EST | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR230421P00075000 | 2022-12-15 2:29PM EST | 75.00 | 9.10 | 8.70 | 9.30 | 0.00 | - | 1 | 3 | 33.06% |
| QSR230421P00080000 | 2022-11-16 11:44AM EST | 80.00 | 16.80 | 14.10 | 15.10 | 0.00 | - | - | 1 | 50.22% |
© 2023 Yahoo. All rights reserved.
