QSR - Restaurant Brands International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119C00027500 | 2023-04-04 11:09AM EDT | 27.50 | 39.00 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 0.00% |
| QSR240119C00030000 | 2022-04-18 9:52AM EDT | 30.00 | 30.25 | 16.70 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| QSR240119C00032500 | 2023-01-17 12:37PM EDT | 32.50 | 35.00 | 31.00 | 36.00 | 0.00 | - | 1 | 5 | 0.00% |
| QSR240119C00035000 | 2023-05-04 9:32AM EDT | 35.00 | 37.00 | 36.00 | 40.70 | 0.00 | - | 1 | 4 | 86.16% |
| QSR240119C00040000 | 2022-09-29 9:40AM EDT | 40.00 | 17.00 | 20.10 | 21.50 | 0.00 | - | 2 | 31 | 0.00% |
| QSR240119C00042500 | 2021-12-30 4:08PM EDT | 42.50 | 20.50 | 12.80 | 15.30 | 0.00 | - | 5 | 7 | 0.00% |
| QSR240119C00045000 | 2022-11-22 4:50PM EDT | 45.00 | 23.97 | 20.00 | 23.10 | 0.00 | - | 1 | 32 | 0.00% |
| QSR240119C00047500 | 2022-11-21 11:16AM EDT | 47.50 | 22.00 | 18.80 | 20.90 | 0.00 | - | 4 | 4 | 0.00% |
| QSR240119C00050000 | 2023-05-08 11:26AM EDT | 50.00 | 23.80 | 21.90 | 26.50 | 0.00 | - | 3 | 86 | 58.33% |
| QSR240119C00052500 | 2023-05-22 12:26PM EDT | 52.50 | 21.63 | 19.80 | 23.70 | 0.00 | - | 1 | 68 | 51.12% |
| QSR240119C00055000 | 2023-05-11 11:24AM EDT | 55.00 | 18.90 | 18.90 | 21.40 | 0.00 | - | 6 | 196 | 47.68% |
| QSR240119C00057500 | 2023-04-17 11:08AM EDT | 57.50 | 12.91 | 16.50 | 17.40 | 0.00 | - | 150 | 119 | 32.94% |
| QSR240119C00060000 | 2023-05-23 1:52PM EDT | 60.00 | 13.73 | 14.40 | 16.40 | 0.00 | - | 385 | 536 | 38.36% |
| QSR240119C00062500 | 2023-05-23 1:52PM EDT | 62.50 | 11.73 | 12.20 | 13.50 | 0.00 | - | 385 | 891 | 31.58% |
| QSR240119C00065000 | 2023-05-19 12:27PM EDT | 65.00 | 11.20 | 9.90 | 11.70 | 0.00 | - | 1 | 311 | 30.85% |
| QSR240119C00067500 | 2023-05-26 1:53PM EDT | 67.50 | 9.20 | 8.00 | 10.90 | 0.00 | - | 10 | 382 | 34.25% |
| QSR240119C00070000 | 2023-05-16 1:35PM EDT | 70.00 | 7.75 | 7.20 | 7.90 | 0.00 | - | 2 | 460 | 26.84% |
| QSR240119C00072500 | 2023-05-15 2:36PM EDT | 72.50 | 5.76 | 5.60 | 6.30 | 0.00 | - | 4 | 282 | 25.42% |
| QSR240119C00075000 | 2023-05-23 11:10AM EDT | 75.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 273 | 873 | 23.35% |
| QSR240119C00077500 | 2023-05-10 10:30AM EDT | 77.50 | 3.90 | 3.10 | 3.50 | 0.00 | - | 1 | 602 | 22.24% |
| QSR240119C00080000 | 2023-05-23 12:04PM EDT | 80.00 | 1.90 | 2.15 | 2.70 | 0.00 | - | 3 | 2,700 | 22.13% |
| QSR240119C00082500 | 2023-05-25 12:02PM EDT | 82.50 | 1.42 | 1.40 | 1.85 | 0.00 | - | - | 1 | 21.00% |
| QSR240119C00085000 | 2023-05-10 3:33PM EDT | 85.00 | 1.30 | 0.65 | 1.30 | 0.00 | - | 262 | 417 | 20.55% |
| QSR240119C00090000 | 2023-05-22 2:03PM EDT | 90.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 2 | 22 | 20.30% |
| QSR240119C00095000 | 2023-04-25 9:35AM EDT | 95.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 64 | 25.68% |
| QSR240119C00100000 | 2023-04-26 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 221 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00025000 | 2023-04-26 10:02AM EDT | 25.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 62.70% |
| QSR240119P00027500 | 2023-04-04 11:31AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 64.16% |
| QSR240119P00030000 | 2023-04-13 11:03AM EDT | 30.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 65.63% |
| QSR240119P00032500 | 2023-04-13 11:04AM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.20% |
| QSR240119P00035000 | 2022-07-05 10:49AM EDT | 35.00 | 1.90 | 0.10 | 3.20 | 0.00 | - | 7 | 8 | 75.93% |
| QSR240119P00037500 | 2023-02-08 12:46PM EDT | 37.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 71 | 56.89% |
| QSR240119P00040000 | 2023-02-17 1:36PM EDT | 40.00 | 0.37 | 0.05 | 1.20 | 0.00 | - | 1 | 196 | 50.05% |
| QSR240119P00042500 | 2023-02-15 10:30AM EDT | 42.50 | 0.60 | 0.55 | 1.25 | 0.00 | - | 40 | 67 | 50.02% |
| QSR240119P00045000 | 2023-05-22 11:31AM EDT | 45.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 4 | 533 | 41.36% |
| QSR240119P00047500 | 2023-05-09 9:30AM EDT | 47.50 | 0.44 | 0.20 | 1.05 | 0.00 | - | 1 | 1,212 | 43.38% |
| QSR240119P00050000 | 2023-05-12 2:35PM EDT | 50.00 | 0.58 | 0.35 | 1.00 | 0.00 | - | 1 | 1,395 | 38.77% |
| QSR240119P00052500 | 2023-01-13 11:12AM EDT | 52.50 | 1.70 | 1.30 | 1.60 | 0.00 | - | 1 | 120 | 40.50% |
| QSR240119P00055000 | 2023-05-25 3:52PM EDT | 55.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 10 | 1,081 | 30.70% |
| QSR240119P00057500 | 2023-05-05 9:30AM EDT | 57.50 | 1.50 | 0.35 | 1.65 | 0.00 | - | 1 | 2,194 | 32.74% |
| QSR240119P00060000 | 2023-05-09 12:54PM EDT | 60.00 | 1.46 | 1.00 | 1.60 | 0.00 | - | 1 | 1,085 | 28.46% |
| QSR240119P00062500 | 2023-05-16 10:46AM EDT | 62.50 | 1.85 | 1.55 | 1.90 | 0.00 | - | 5 | 182 | 26.45% |
| QSR240119P00065000 | 2023-05-25 3:58PM EDT | 65.00 | 2.35 | 1.75 | 2.40 | 0.00 | - | 15 | 362 | 25.21% |
| QSR240119P00067500 | 2023-05-24 11:14AM EDT | 67.50 | 3.20 | 2.45 | 3.00 | 0.00 | - | 329 | 258 | 23.91% |
| QSR240119P00070000 | 2023-05-26 11:32AM EDT | 70.00 | 3.40 | 3.30 | 3.60 | -0.40 | -10.53% | 10 | 549 | 22.01% |
| QSR240119P00072500 | 2023-05-23 12:17PM EDT | 72.50 | 4.80 | 3.90 | 4.50 | 0.00 | - | 276 | 376 | 20.79% |
| QSR240119P00075000 | 2023-05-15 2:49PM EDT | 75.00 | 5.80 | 4.90 | 5.70 | 0.00 | - | - | 40 | 20.04% |
| QSR240119P00077500 | 2023-05-15 2:31PM EDT | 77.50 | 7.40 | 6.20 | 8.60 | 0.00 | - | 36 | 36 | 25.83% |
| QSR240119P00080000 | 2023-05-03 12:11PM EDT | 80.00 | 9.60 | 6.90 | 9.80 | 0.00 | - | 1 | 1 | 23.62% |
| QSR240119P00085000 | 2023-05-16 11:55AM EDT | 85.00 | 12.70 | 11.00 | 14.20 | 0.00 | - | - | 1 | 26.65% |
| QSR240119P00095000 | 2023-01-10 4:09PM EDT | 95.00 | 29.10 | 26.00 | 29.20 | 0.00 | - | 1 | 0 | 53.04% |
© 2023 Yahoo. All rights reserved.