Australia markets open in 1 hour 12 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.93+0.34 (+0.51%)
At close: 04:00PM EST
66.81 -0.12 (-0.18%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117C000400002022-11-03 9:30AM EST40.0021.0025.1028.600.00-2252.77%
QSR231117C000425002022-11-04 2:32PM EST42.5019.8524.1025.000.00-1135.43%
QSR231117C000475002022-09-20 12:44PM EST47.5014.7010.8012.100.00-120.00%
QSR231117C000500002022-11-21 9:53AM EST50.0019.9016.6018.700.00-15035.55%
QSR231117C000525002022-10-14 1:23PM EST52.507.0011.4012.200.00-1170.00%
QSR231117C000550002022-08-17 10:32AM EST55.009.607.809.500.00-220.00%
QSR231117C000575002022-12-15 2:43PM EST57.5012.3711.7014.200.00-10010039.44%
QSR231117C000600002022-12-05 12:41PM EST60.0010.709.9010.200.00-68827.16%
QSR231117C000625002022-11-30 12:36PM EST62.508.307.508.200.00-136524.83%
QSR231117C000650002022-12-28 10:15AM EST65.007.136.407.300.00-31126.81%
QSR231117C000675002022-11-28 11:24AM EST67.506.215.405.800.00-21325.44%
QSR231117C000700002023-01-31 1:12PM EST70.004.003.804.20-0.70-14.89%43,04723.00%
QSR231117C000750002023-01-25 3:35PM EST75.002.902.002.400.00-10613221.90%
QSR231117C000800002023-01-25 9:51AM EST80.001.400.951.500.00-61722.46%
QSR231117C000850002022-08-10 10:49AM EST85.000.850.004.700.00--643.17%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117P000250002022-11-16 1:38PM EST25.000.250.005.000.00-115102.27%
QSR231117P000350002022-11-16 1:37PM EST35.000.500.101.800.00-616254.05%
QSR231117P000425002022-11-21 3:55PM EST42.500.600.550.900.00--1,00039.87%
QSR231117P000450002022-11-28 3:51PM EST45.001.060.801.050.00-11137.49%
QSR231117P000475002022-10-11 1:13PM EST47.503.701.651.850.00-1832440.48%
QSR231117P000500002022-07-27 11:28AM EST50.005.581.603.900.00-1149.78%
QSR231117P000550002023-01-23 9:50AM EST55.001.781.402.250.00--230.41%
QSR231117P000575002022-11-28 3:51PM EST57.503.203.003.300.00--131.91%
QSR231117P000600002023-01-31 12:59PM EST60.002.692.152.95-1.12-29.40%1225.59%
QSR231117P000625002023-01-27 3:25PM EST62.503.052.853.400.00-1623.16%
QSR231117P000650002023-01-27 3:25PM EST65.003.904.004.300.00-11122.22%
QSR231117P000675002023-01-25 9:51AM EST67.504.775.005.300.00--220.97%
QSR231117P000700002022-11-21 12:45PM EST70.007.307.708.200.00--20126.94%