Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230721C00045000 | 2022-11-30 10:17AM EST | 45.00 | 20.90 | 20.10 | 20.80 | 0.00 | - | - | 7 | 0.00% |
| QSR230721C00047500 | 2022-12-19 1:52PM EST | 47.50 | 18.05 | 17.60 | 18.80 | 0.00 | - | 1 | 4 | 0.00% |
| QSR230721C00050000 | 2022-11-30 10:13AM EST | 50.00 | 16.50 | 15.50 | 16.10 | 0.00 | - | - | 10 | 0.00% |
| QSR230721C00057500 | 2022-12-14 10:54AM EST | 57.50 | 12.10 | 10.10 | 11.30 | 0.00 | - | - | 1 | 30.79% |
| QSR230721C00060000 | 2023-01-23 9:30AM EST | 60.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QSR230721C00062500 | 2023-01-20 2:41PM EST | 62.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR230721C00065000 | 2023-01-20 9:30AM EST | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,803 | 0.00% |
| QSR230721C00067500 | 2023-01-27 10:56AM EST | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.39% |
| QSR230721C00070000 | 2023-01-24 3:10PM EST | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR230721C00072500 | 2023-01-26 12:50PM EST | 72.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| QSR230721C00075000 | 2023-01-26 1:27PM EST | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 1,101 | 3.13% |
| QSR230721C00080000 | 2023-01-24 3:55PM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230721P00040000 | 2022-11-18 3:58PM EST | 40.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 4 | 4 | 51.71% |
| QSR230721P00045000 | 2022-11-22 9:30AM EST | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| QSR230721P00047500 | 2022-11-22 12:27PM EST | 47.50 | 0.65 | 0.60 | 0.90 | 0.00 | - | - | 1 | 41.60% |
| QSR230721P00050000 | 2023-01-10 1:15PM EST | 50.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| QSR230721P00055000 | 2023-01-10 1:23PM EST | 55.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR230721P00057500 | 2023-01-26 10:15AM EST | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR230721P00060000 | 2022-12-29 3:07PM EST | 60.00 | 2.80 | 1.45 | 1.85 | 0.00 | - | 5 | 26 | 25.93% |
| QSR230721P00062500 | 2023-01-24 1:57PM EST | 62.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR230721P00065000 | 2023-01-20 12:36PM EST | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QSR230721P00067500 | 2023-01-25 2:10PM EST | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| QSR230721P00070000 | 2022-12-01 3:49PM EST | 70.00 | 6.89 | 7.10 | 7.90 | 0.00 | - | 2 | 3 | 33.47% |
| QSR230721P00072500 | 2023-01-04 2:04PM EST | 72.50 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
