Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.99-0.41 (-0.61%)
At close: 04:00PM EST
68.59 +1.60 (+2.39%)
Pre-market: 04:13AM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230721C000450002022-11-30 10:17AM EST45.0020.9020.1020.800.00--70.00%
QSR230721C000475002022-12-19 1:52PM EST47.5018.0517.6018.800.00-140.00%
QSR230721C000500002022-11-30 10:13AM EST50.0016.5015.5016.100.00--100.00%
QSR230721C000575002022-12-14 10:54AM EST57.5012.1010.1011.300.00--130.79%
QSR230721C000600002023-01-23 9:30AM EST60.008.640.000.000.00-130.00%
QSR230721C000625002023-01-20 2:41PM EST62.507.200.000.000.00-200.00%
QSR230721C000650002023-01-20 9:30AM EST65.005.800.000.000.00-11,8030.00%
QSR230721C000675002023-01-27 10:56AM EST67.503.900.000.000.00-3950.39%
QSR230721C000700002023-01-24 3:10PM EST70.003.200.000.000.00-101.56%
QSR230721C000725002023-01-26 12:50PM EST72.501.950.000.000.00-1633.13%
QSR230721C000750002023-01-26 1:27PM EST75.001.230.000.000.00-51,1013.13%
QSR230721C000800002023-01-24 3:55PM EST80.000.600.000.000.00-2206.25%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230721P000400002022-11-18 3:58PM EST40.000.400.051.150.00-4451.71%
QSR230721P000450002022-11-22 9:30AM EST45.000.450.000.000.00--412.50%
QSR230721P000475002022-11-22 12:27PM EST47.500.650.600.900.00--141.60%
QSR230721P000500002023-01-10 1:15PM EST50.000.740.000.000.00-101112.50%
QSR230721P000550002023-01-10 1:23PM EST55.001.390.000.000.00-506.25%
QSR230721P000575002023-01-26 10:15AM EST57.501.200.000.000.00-106.25%
QSR230721P000600002022-12-29 3:07PM EST60.002.801.451.850.00-52625.93%
QSR230721P000625002023-01-24 1:57PM EST62.502.100.000.000.00-103.13%
QSR230721P000650002023-01-20 12:36PM EST65.003.400.000.000.00-1101.56%
QSR230721P000675002023-01-25 2:10PM EST67.503.700.000.000.00-2490.00%
QSR230721P000700002022-12-01 3:49PM EST70.006.897.107.900.00-2333.47%
QSR230721P000725002023-01-04 2:04PM EST72.509.660.000.000.00-210.00%