Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119C00027500 | 2022-05-11 2:14PM EDT | 27.50 | 23.00 | 21.10 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240119C00030000 | 2022-04-18 9:52AM EDT | 30.00 | 30.25 | 16.70 | 26.70 | 0.00 | - | - | 1 | 45.85% |
| QSR240119C00032500 | 2021-10-27 12:30PM EDT | 32.50 | 25.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 52.66% |
| QSR240119C00040000 | 2022-09-29 9:40AM EDT | 40.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240119C00042500 | 2021-12-30 4:08PM EDT | 42.50 | 20.50 | 12.80 | 15.30 | 0.00 | - | 5 | 7 | 31.69% |
| QSR240119C00045000 | 2022-09-08 11:06AM EDT | 45.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QSR240119C00047500 | 2022-08-01 10:42AM EDT | 47.50 | 10.10 | 12.90 | 14.80 | 0.00 | - | 2 | 4 | 44.75% |
| QSR240119C00050000 | 2022-09-16 3:24PM EDT | 50.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR240119C00052500 | 2022-09-22 3:46PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QSR240119C00055000 | 2022-09-28 10:46AM EDT | 55.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| QSR240119C00057500 | 2022-09-30 10:50AM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| QSR240119C00060000 | 2022-09-29 12:11PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| QSR240119C00062500 | 2022-10-04 2:42PM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| QSR240119C00065000 | 2022-09-12 2:54PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR240119C00067500 | 2022-08-12 11:00AM EDT | 67.50 | 4.70 | 3.10 | 5.30 | 0.00 | - | 45 | 44 | 36.96% |
| QSR240119C00070000 | 2022-09-16 11:01AM EDT | 70.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QSR240119C00072500 | 2022-09-29 12:11PM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QSR240119C00075000 | 2022-08-17 1:18PM EDT | 75.00 | 2.26 | 1.05 | 2.55 | 0.00 | - | 1 | 0 | 31.47% |
| QSR240119C00080000 | 2022-03-08 1:02PM EDT | 80.00 | 1.35 | 0.85 | 2.40 | 0.00 | - | 1 | 6 | 34.28% |
| QSR240119C00090000 | 2022-09-26 12:50PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QSR240119C00095000 | 2022-09-09 1:48PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00025000 | 2022-08-18 1:54PM EDT | 25.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 50.00% |
| QSR240119P00027500 | 2022-07-05 11:15AM EDT | 27.50 | 0.90 | 0.00 | 2.15 | 0.00 | - | 4 | 32 | 61.26% |
| QSR240119P00030000 | 2022-08-29 11:02AM EDT | 30.00 | 0.80 | 0.75 | 1.30 | 0.00 | - | 1 | 67 | 46.78% |
| QSR240119P00032500 | 2022-07-05 2:32PM EDT | 32.50 | 1.50 | 0.50 | 1.25 | 0.00 | - | 10 | 4 | 41.36% |
| QSR240119P00035000 | 2022-07-05 10:49AM EDT | 35.00 | 1.90 | 0.10 | 3.20 | 0.00 | - | 7 | 8 | 52.23% |
| QSR240119P00037500 | 2022-08-05 11:56AM EDT | 37.50 | 1.25 | 0.90 | 1.70 | 0.00 | - | 59 | 81 | 36.27% |
| QSR240119P00040000 | 2022-09-28 11:48AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240119P00042500 | 2022-09-28 11:44AM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240119P00045000 | 2022-09-30 1:50PM EDT | 45.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QSR240119P00047500 | 2022-09-27 3:00PM EDT | 47.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| QSR240119P00050000 | 2022-10-04 2:42PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| QSR240119P00052500 | 2022-09-30 11:53AM EDT | 52.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| QSR240119P00055000 | 2022-10-03 9:55AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.20% |
| QSR240119P00057500 | 2022-09-29 10:32AM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240119P00060000 | 2022-09-26 10:02AM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119P00062500 | 2022-08-17 2:52PM EDT | 62.50 | 8.20 | 7.80 | 9.20 | 0.00 | - | 10 | 0 | 18.44% |
| QSR240119P00080000 | 2022-07-28 2:08PM EDT | 80.00 | 26.95 | 21.00 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119P00095000 | 2022-07-20 9:47AM EDT | 95.00 | 41.70 | 33.50 | 38.50 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
