Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.48+1.37 (+2.53%)
At close: 04:00PM EDT
56.42 +0.94 (+1.69%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002022-05-11 2:14PM EDT27.5023.0021.1025.000.00-120.00%
QSR240119C000300002022-04-18 9:52AM EDT30.0030.2516.7026.700.00--145.85%
QSR240119C000325002021-10-27 12:30PM EDT32.5025.0023.0028.000.00--152.66%
QSR240119C000400002022-09-29 9:40AM EDT40.0017.000.000.000.00-200.00%
QSR240119C000425002021-12-30 4:08PM EDT42.5020.5012.8015.300.00-5731.69%
QSR240119C000450002022-09-08 11:06AM EDT45.0016.100.000.000.00-1500.00%
QSR240119C000475002022-08-01 10:42AM EDT47.5010.1012.9014.800.00-2444.75%
QSR240119C000500002022-09-16 3:24PM EDT50.0012.270.000.000.00-300.00%
QSR240119C000525002022-09-22 3:46PM EDT52.509.000.000.000.00-500.00%
QSR240119C000550002022-09-28 10:46AM EDT55.007.400.000.000.00-10700.00%
QSR240119C000575002022-09-30 10:50AM EDT57.505.600.000.000.00-5300.78%
QSR240119C000600002022-09-29 12:11PM EDT60.004.500.000.000.00-1501.56%
QSR240119C000625002022-10-04 2:42PM EDT62.504.000.000.000.00-40003.13%
QSR240119C000650002022-09-12 2:54PM EDT65.005.600.000.000.00-103.13%
QSR240119C000675002022-08-12 11:00AM EDT67.504.703.105.300.00-454436.96%
QSR240119C000700002022-09-16 11:01AM EDT70.002.920.000.000.00-1906.25%
QSR240119C000725002022-09-29 12:11PM EDT72.501.550.000.000.00-1506.25%
QSR240119C000750002022-08-17 1:18PM EDT75.002.261.052.550.00-1031.47%
QSR240119C000800002022-03-08 1:02PM EDT80.001.350.852.400.00-1634.28%
QSR240119C000900002022-09-26 12:50PM EDT90.000.410.000.000.00-4012.50%
QSR240119C000950002022-09-09 1:48PM EDT95.001.100.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000250002022-08-18 1:54PM EDT25.000.500.050.750.00-3450.00%
QSR240119P000275002022-07-05 11:15AM EDT27.500.900.002.150.00-43261.26%
QSR240119P000300002022-08-29 11:02AM EDT30.000.800.751.300.00-16746.78%
QSR240119P000325002022-07-05 2:32PM EDT32.501.500.501.250.00-10441.36%
QSR240119P000350002022-07-05 10:49AM EDT35.001.900.103.200.00-7852.23%
QSR240119P000375002022-08-05 11:56AM EDT37.501.250.901.700.00-598136.27%
QSR240119P000400002022-09-28 11:48AM EDT40.002.100.000.000.00-106.25%
QSR240119P000425002022-09-28 11:44AM EDT42.502.450.000.000.00-106.25%
QSR240119P000450002022-09-30 1:50PM EDT45.003.220.000.000.00-203.13%
QSR240119P000475002022-09-27 3:00PM EDT47.503.700.000.000.00-2603.13%
QSR240119P000500002022-10-04 2:42PM EDT50.004.600.000.000.00-40003.13%
QSR240119P000525002022-09-30 11:53AM EDT52.505.900.000.000.00-5501.56%
QSR240119P000550002022-10-03 9:55AM EDT55.007.300.000.000.00-20000.20%
QSR240119P000575002022-09-29 10:32AM EDT57.507.800.000.000.00-200.00%
QSR240119P000600002022-09-26 10:02AM EDT60.008.500.000.000.00-100.00%
QSR240119P000625002022-08-17 2:52PM EDT62.508.207.809.200.00-10018.44%
QSR240119P000800002022-07-28 2:08PM EDT80.0026.9521.0022.500.00-100.00%
QSR240119P000950002022-07-20 9:47AM EDT95.0041.7033.5038.500.00-1110.00%