QSR - Restaurant Brands International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230915C00045000 | 2022-12-06 3:36PM EDT | 45.00 | 21.00 | 20.30 | 21.70 | 0.00 | - | 38 | 56 | 0.00% |
| QSR230915C00047500 | 2022-12-06 3:37PM EDT | 47.50 | 18.80 | 17.90 | 19.90 | 0.00 | - | - | 21 | 0.00% |
| QSR230915C00050000 | 2022-12-06 3:04PM EDT | 50.00 | 16.80 | 15.90 | 17.20 | 0.00 | - | 19 | 32 | 0.00% |
| QSR230915C00055000 | 2023-04-19 2:05PM EDT | 55.00 | 14.87 | 17.30 | 20.50 | 0.00 | - | 10 | 17 | 42.87% |
| QSR230915C00057500 | 2023-03-22 9:53AM EDT | 57.50 | 7.40 | 11.80 | 13.60 | 0.00 | - | 162 | 115 | 0.00% |
| QSR230915C00060000 | 2023-03-24 12:01PM EDT | 60.00 | 5.80 | 10.30 | 12.20 | 0.00 | - | 13 | 18 | 0.00% |
| QSR230915C00062500 | 2023-05-30 3:27PM EDT | 62.50 | 10.50 | 11.10 | 14.70 | 0.00 | - | 1 | 63 | 46.92% |
| QSR230915C00065000 | 2023-06-01 10:31AM EDT | 65.00 | 10.40 | 9.90 | 11.80 | 0.00 | - | 2 | 78 | 37.24% |
| QSR230915C00067500 | 2023-06-01 3:26PM EDT | 67.50 | 8.97 | 7.40 | 9.30 | 0.00 | - | 1,740 | 1,836 | 31.30% |
| QSR230915C00070000 | 2023-06-01 11:34AM EDT | 70.00 | 6.60 | 5.40 | 7.30 | 0.00 | - | 9 | 619 | 28.96% |
| QSR230915C00072500 | 2023-06-06 1:40PM EDT | 72.50 | 4.80 | 3.30 | 5.30 | 0.00 | - | 3 | 247 | 25.64% |
| QSR230915C00075000 | 2023-06-05 10:59AM EDT | 75.00 | 4.05 | 2.95 | 3.80 | 0.00 | - | 2 | 173 | 24.37% |
| QSR230915C00077500 | 2023-06-01 1:30PM EDT | 77.50 | 2.23 | 1.25 | 2.60 | 0.00 | - | 2 | 466 | 23.41% |
| QSR230915C00080000 | 2023-06-05 10:59AM EDT | 80.00 | 1.60 | 0.80 | 1.55 | 0.00 | - | 1 | 60 | 21.66% |
| QSR230915C00082500 | 2023-06-05 3:54PM EDT | 82.50 | 0.80 | 0.35 | 1.00 | 0.00 | - | 40 | 0 | 21.70% |
| QSR230915C00085000 | 2023-05-22 10:50AM EDT | 85.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 20.34% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230915P00045000 | 2023-02-27 4:37PM EDT | 45.00 | 0.35 | 0.15 | 2.40 | 0.00 | - | - | 492 | 79.25% |
| QSR230915P00047500 | 2023-02-27 1:05PM EDT | 47.50 | 0.45 | 0.30 | 0.60 | 0.00 | - | 50 | 137 | 55.76% |
| QSR230915P00052500 | 2023-03-29 3:32PM EDT | 52.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | - | 6 | 43.02% |
| QSR230915P00055000 | 2023-05-30 9:30AM EDT | 55.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 61 | 41.65% |
| QSR230915P00057500 | 2023-05-30 3:41PM EDT | 57.50 | 0.35 | 0.15 | 0.65 | 0.00 | - | 2 | 53 | 39.45% |
| QSR230915P00060000 | 2023-05-25 12:52PM EDT | 60.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 140 | 32.98% |
| QSR230915P00062500 | 2023-05-25 1:10PM EDT | 62.50 | 0.80 | 0.30 | 0.70 | 0.00 | - | 1 | 61 | 30.42% |
| QSR230915P00065000 | 2023-05-10 1:47PM EDT | 65.00 | 1.25 | 0.50 | 0.90 | 0.00 | - | 1 | 87 | 27.87% |
| QSR230915P00067500 | 2023-06-01 10:44AM EDT | 67.50 | 1.14 | 0.60 | 1.30 | 0.00 | - | 1 | 82 | 26.51% |
| QSR230915P00070000 | 2023-06-06 10:22AM EDT | 70.00 | 1.47 | 1.10 | 2.00 | 0.00 | - | 15 | 532 | 26.28% |
| QSR230915P00072500 | 2023-06-06 10:34AM EDT | 72.50 | 2.15 | 1.25 | 2.85 | 0.00 | - | 100 | 271 | 25.55% |
| QSR230915P00075000 | 2023-06-05 3:24PM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QSR230915P00077500 | 2023-06-02 1:01PM EDT | 77.50 | 3.80 | 2.75 | 5.50 | 0.00 | - | 15 | 13 | 25.60% |
| QSR230915P00080000 | 2023-05-22 10:29AM EDT | 80.00 | 7.50 | 5.50 | 7.00 | 0.00 | - | - | 86 | 24.41% |
© 2023 Yahoo. All rights reserved.