Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119C00027500 | 2022-12-20 11:42AM EST | 27.50 | 37.32 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 68.16% |
| QSR240119C00030000 | 2022-04-18 8:52AM EST | 30.00 | 30.25 | 16.70 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| QSR240119C00032500 | 2023-01-17 11:37AM EST | 32.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QSR240119C00035000 | 2022-11-22 12:48PM EST | 35.00 | 33.55 | 28.40 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119C00040000 | 2022-09-29 8:40AM EST | 40.00 | 17.00 | 20.10 | 21.50 | 0.00 | - | 2 | 31 | 0.00% |
| QSR240119C00042500 | 2021-12-30 3:08PM EST | 42.50 | 20.50 | 12.80 | 15.30 | 0.00 | - | 5 | 7 | 0.00% |
| QSR240119C00045000 | 2022-11-22 3:50PM EST | 45.00 | 23.97 | 20.00 | 23.10 | 0.00 | - | 1 | 32 | 31.32% |
| QSR240119C00047500 | 2022-11-21 10:16AM EST | 47.50 | 22.00 | 18.80 | 20.90 | 0.00 | - | 4 | 4 | 30.88% |
| QSR240119C00050000 | 2022-12-13 10:22AM EST | 50.00 | 19.10 | 17.40 | 18.60 | 0.00 | - | 3 | 85 | 29.04% |
| QSR240119C00052500 | 2022-11-03 11:57AM EST | 52.50 | 11.36 | 15.90 | 16.70 | 0.00 | - | 1 | 67 | 29.61% |
| QSR240119C00055000 | 2022-11-17 2:33PM EST | 55.00 | 14.90 | 13.80 | 14.40 | 0.00 | - | 3 | 183 | 27.08% |
| QSR240119C00057500 | 2022-12-14 3:45PM EST | 57.50 | 13.56 | 11.40 | 13.60 | 0.00 | - | 20 | 175 | 31.84% |
| QSR240119C00060000 | 2023-01-27 1:31PM EST | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| QSR240119C00062500 | 2023-01-19 1:11PM EST | 62.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 0.00% |
| QSR240119C00065000 | 2023-01-25 10:30AM EST | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| QSR240119C00067500 | 2023-01-23 1:11PM EST | 67.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.05% |
| QSR240119C00070000 | 2023-02-08 11:12AM EST | 70.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.78% |
| QSR240119C00072500 | 2023-02-06 3:32PM EST | 72.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
| QSR240119C00075000 | 2023-02-07 3:46PM EST | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 3.13% |
| QSR240119C00080000 | 2023-02-06 10:14AM EST | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,054 | 3.13% |
| QSR240119C00085000 | 2023-02-03 11:10AM EST | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 302 | 6.25% |
| QSR240119C00090000 | 2023-02-07 1:00PM EST | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| QSR240119C00095000 | 2023-01-11 3:13PM EST | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 6.25% |
| QSR240119C00100000 | 2022-12-09 11:32AM EST | 100.00 | 0.40 | 0.05 | 4.90 | 0.00 | - | 2 | 4 | 51.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00025000 | 2022-12-21 12:33PM EST | 25.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 17 | 53.42% |
| QSR240119P00027500 | 2022-07-05 10:15AM EST | 27.50 | 0.90 | 0.00 | 2.15 | 0.00 | - | 4 | 32 | 67.51% |
| QSR240119P00030000 | 2023-01-10 12:22PM EST | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 12.50% |
| QSR240119P00032500 | 2022-07-05 1:32PM EST | 32.50 | 1.50 | 0.50 | 1.25 | 0.00 | - | 10 | 4 | 53.61% |
| QSR240119P00035000 | 2022-07-05 9:49AM EST | 35.00 | 1.90 | 0.10 | 3.20 | 0.00 | - | 7 | 8 | 58.35% |
| QSR240119P00037500 | 2023-02-08 11:46AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QSR240119P00040000 | 2023-01-30 1:44PM EST | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| QSR240119P00042500 | 2022-11-28 3:50PM EST | 42.50 | 0.96 | 0.70 | 1.15 | 0.00 | - | 1 | 17 | 39.62% |
| QSR240119P00045000 | 2023-02-02 3:50PM EST | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 502 | 12.50% |
| QSR240119P00047500 | 2023-01-19 2:40PM EST | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 6.25% |
| QSR240119P00050000 | 2023-01-30 2:09PM EST | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 420 | 1,364 | 6.25% |
| QSR240119P00052500 | 2023-01-13 10:12AM EST | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| QSR240119P00055000 | 2023-02-02 12:08PM EST | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,091 | 6.25% |
| QSR240119P00057500 | 2023-01-19 11:53AM EST | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,196 | 3.13% |
| QSR240119P00060000 | 2023-01-31 1:35PM EST | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,078 | 3.13% |
| QSR240119P00062500 | 2023-01-17 1:39PM EST | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| QSR240119P00065000 | 2023-02-01 10:43AM EST | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 257 | 0.78% |
| QSR240119P00067500 | 2023-01-23 1:53PM EST | 67.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| QSR240119P00070000 | 2023-01-26 12:17PM EST | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| QSR240119P00072500 | 2023-01-13 2:04PM EST | 72.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QSR240119P00080000 | 2022-07-28 1:08PM EST | 80.00 | 26.95 | 21.00 | 22.50 | 0.00 | - | 1 | 0 | 51.70% |
| QSR240119P00095000 | 2023-01-10 3:09PM EST | 95.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
