QSR - Restaurant Brands International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215C00032500 | 2023-05-03 12:08PM EDT | 32.50 | 39.10 | 37.50 | 42.40 | 0.00 | - | 1 | 1 | 100.51% |
| QSR231215C00062500 | 2023-05-30 11:39AM EDT | 62.50 | 11.90 | 10.40 | 14.50 | +3.60 | +43.37% | 1 | 6 | 43.68% |
| QSR231215C00065000 | 2023-01-31 11:48AM EDT | 65.00 | 6.63 | 4.20 | 4.90 | 0.00 | - | 5 | 23 | 0.00% |
| QSR231215C00067500 | 2023-05-09 3:40PM EDT | 67.50 | 9.46 | 7.70 | 9.60 | 0.00 | - | 1 | 19 | 33.30% |
| QSR231215C00070000 | 2023-05-16 3:31PM EDT | 70.00 | 7.32 | 6.10 | 8.50 | 0.00 | - | 2 | 13 | 34.45% |
| QSR231215C00072500 | 2023-05-30 11:49AM EDT | 72.50 | 4.70 | 4.50 | 6.80 | +2.20 | +88.00% | 2 | 14 | 32.03% |
| QSR231215C00075000 | 2023-05-26 11:22AM EDT | 75.00 | 4.30 | 3.40 | 5.70 | 0.00 | - | 1 | 45 | 31.83% |
| QSR231215C00077500 | 2023-05-15 3:10PM EDT | 77.50 | 3.10 | 2.05 | 2.95 | 0.00 | - | - | 2 | 23.04% |
| QSR231215C00080000 | 2023-05-11 3:45PM EDT | 80.00 | 2.20 | 1.35 | 2.05 | 0.00 | - | 1 | 93 | 22.00% |
| QSR231215C00085000 | 2023-05-25 3:24PM EDT | 85.00 | 0.80 | 0.20 | 1.20 | 0.00 | - | 2 | 29 | 22.72% |
| QSR231215C00090000 | 2023-05-05 11:46AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 48.47% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215P00032500 | 2023-02-27 4:17PM EDT | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 10 | 55.96% |
| QSR231215P00042500 | 2023-02-15 10:30AM EDT | 42.50 | 0.50 | 0.45 | 1.05 | 0.00 | - | - | 50 | 51.20% |
| QSR231215P00045000 | 2023-04-18 3:58PM EDT | 45.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 6 | 36 | 53.22% |
| QSR231215P00047500 | 2023-05-09 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.31% |
| QSR231215P00050000 | 2023-04-10 9:34AM EDT | 50.00 | 0.90 | 0.05 | 2.55 | 0.00 | - | 6 | 12 | 56.42% |
| QSR231215P00055000 | 2023-04-04 3:41PM EDT | 55.00 | 1.55 | 0.80 | 1.10 | 0.00 | - | 1 | 16 | 34.01% |
| QSR231215P00057500 | 2023-01-24 11:36AM EDT | 57.50 | 2.15 | 1.60 | 2.30 | 0.00 | - | 12 | 16 | 39.53% |
| QSR231215P00060000 | 2023-05-10 12:40PM EDT | 60.00 | 1.40 | 0.85 | 1.85 | 0.00 | - | 1 | 2 | 31.74% |
| QSR231215P00062500 | 2023-05-01 9:39AM EDT | 62.50 | 2.05 | 1.15 | 3.60 | 0.00 | - | 5 | 8 | 38.07% |
| QSR231215P00065000 | 2023-04-14 10:47AM EDT | 65.00 | 3.40 | 1.85 | 2.45 | 0.00 | - | 1 | 59 | 26.50% |
| QSR231215P00067500 | 2023-05-09 3:39PM EDT | 67.50 | 2.65 | 2.30 | 2.80 | 0.00 | - | 83 | 98 | 23.62% |
| QSR231215P00070000 | 2023-05-10 12:40PM EDT | 70.00 | 3.61 | 2.90 | 3.60 | 0.00 | - | - | 34 | 22.44% |
| QSR231215P00072500 | 2022-12-12 3:23PM EDT | 72.50 | 9.50 | 6.60 | 9.60 | 0.00 | - | 7 | 10 | 44.89% |
| QSR231215P00075000 | 2023-04-27 11:56AM EDT | 75.00 | 7.80 | 4.70 | 5.50 | 0.00 | - | - | 2 | 18.78% |
© 2023 Yahoo. All rights reserved.