Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 55.76% |
| QSR240119C00030000 | 2022-04-18 9:52AM EDT | 30.00 | 30.25 | 16.70 | 26.70 | 0.00 | - | - | 1 | 78.75% |
| QSR240119C00032500 | 2021-10-27 12:30PM EDT | 32.50 | 25.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 78.92% |
| QSR240119C00040000 | 2022-06-13 9:30AM EDT | 40.00 | 11.50 | 11.20 | 12.90 | 0.00 | - | 1 | 34 | 31.36% |
| QSR240119C00042500 | 2021-12-30 4:08PM EDT | 42.50 | 20.50 | 12.80 | 15.30 | 0.00 | - | 5 | 7 | 49.93% |
| QSR240119C00045000 | 2022-05-05 3:51PM EDT | 45.00 | 11.09 | 8.40 | 11.40 | 0.00 | - | 1 | 6 | 37.62% |
| QSR240119C00047500 | 2022-05-04 9:39AM EDT | 47.50 | 9.50 | 7.50 | 9.50 | 0.00 | - | - | 4 | 34.52% |
| QSR240119C00050000 | 2022-06-22 2:56PM EDT | 50.00 | 5.70 | 5.20 | 7.10 | 0.00 | - | 2 | 36 | 29.13% |
| QSR240119C00052500 | 2022-05-26 11:11AM EDT | 52.50 | 5.68 | 4.20 | 5.80 | 0.00 | - | 4 | 35 | 27.88% |
| QSR240119C00055000 | 2022-06-22 10:34AM EDT | 55.00 | 3.60 | 3.30 | 4.40 | 0.00 | - | 8 | 118 | 25.71% |
| QSR240119C00057500 | 2022-06-10 10:35AM EDT | 57.50 | 3.20 | 2.50 | 4.70 | 0.00 | - | 6 | 20 | 30.01% |
| QSR240119C00060000 | 2022-06-21 3:16PM EDT | 60.00 | 2.50 | 2.05 | 3.40 | 0.00 | - | 4 | 36 | 27.28% |
| QSR240119C00062500 | 2022-05-11 1:39PM EDT | 62.50 | 2.50 | 1.80 | 2.90 | 0.00 | - | 6 | 15 | 27.48% |
| QSR240119C00065000 | 2022-05-27 2:24PM EDT | 65.00 | 1.90 | 1.20 | 2.30 | 0.00 | - | 1 | 5 | 26.83% |
| QSR240119C00067500 | 2022-02-17 10:30AM EDT | 67.50 | 4.10 | 2.80 | 5.00 | 0.00 | - | - | 6 | 41.07% |
| QSR240119C00070000 | 2022-06-22 3:21PM EDT | 70.00 | 0.95 | 1.05 | 1.45 | 0.00 | - | 1 | 90 | 26.01% |
| QSR240119C00072500 | 2022-06-06 1:00PM EDT | 72.50 | 1.14 | 0.45 | 1.55 | 0.00 | - | 5 | 21 | 28.25% |
| QSR240119C00075000 | 2022-06-16 1:51PM EDT | 75.00 | 0.70 | 0.50 | 1.25 | 0.00 | - | 1 | 18 | 27.89% |
| QSR240119C00080000 | 2022-03-08 1:02PM EDT | 80.00 | 1.35 | 0.85 | 2.40 | 0.00 | - | 1 | 6 | 37.62% |
| QSR240119C00090000 | 2022-05-24 3:51PM EDT | 90.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 2 | 16 | 38.34% |
| QSR240119C00095000 | 2022-04-21 11:29AM EDT | 95.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 40.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00027500 | 2022-06-22 3:42PM EDT | 27.50 | 1.00 | 0.70 | 2.05 | 0.00 | - | 1 | 28 | 49.81% |
| QSR240119P00030000 | 2022-06-22 10:58AM EDT | 30.00 | 1.30 | 1.05 | 1.60 | 0.00 | - | 1 | 8 | 40.42% |
| QSR240119P00032500 | 2022-06-22 11:01AM EDT | 32.50 | 1.69 | 1.45 | 2.00 | 0.00 | - | 1 | 14 | 38.70% |
| QSR240119P00035000 | 2022-03-17 11:41AM EDT | 35.00 | 1.60 | 0.70 | 1.70 | 0.00 | - | 7 | 7 | 31.79% |
| QSR240119P00037500 | 2022-03-17 10:14AM EDT | 37.50 | 2.10 | 0.90 | 2.00 | 0.00 | - | 8 | 19 | 29.38% |
| QSR240119P00040000 | 2022-06-24 3:01PM EDT | 40.00 | 3.10 | 2.95 | 3.40 | +0.90 | +40.91% | 1 | 130 | 32.72% |
| QSR240119P00042500 | 2022-05-18 10:38AM EDT | 42.50 | 3.80 | 2.75 | 7.00 | 0.00 | - | - | 5 | 45.02% |
| QSR240119P00045000 | 2022-06-22 10:35AM EDT | 45.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 7 | 485 | 30.31% |
| QSR240119P00047500 | 2022-05-13 2:02PM EDT | 47.50 | 5.40 | 5.40 | 6.60 | 0.00 | - | 1 | 68 | 31.80% |
| QSR240119P00050000 | 2022-06-14 10:42AM EDT | 50.00 | 7.60 | 6.70 | 7.10 | 0.00 | - | 5 | 174 | 28.14% |
| QSR240119P00052500 | 2021-11-18 4:13PM EDT | 52.50 | 7.00 | 4.90 | 8.60 | 0.00 | - | 39 | 45 | 28.11% |
| QSR240119P00055000 | 2022-03-22 1:42PM EDT | 55.00 | 6.09 | 4.80 | 5.50 | 0.00 | - | 6 | 53 | 6.76% |
| QSR240119P00057500 | 2022-03-11 2:12PM EDT | 57.50 | 8.90 | 5.70 | 8.80 | 0.00 | - | 6 | 27 | 13.90% |
| QSR240119P00060000 | 2022-05-26 3:58PM EDT | 60.00 | 13.00 | 12.50 | 14.10 | 0.00 | - | 4 | 44 | 29.24% |
| QSR240119P00095000 | 2022-04-25 12:37PM EDT | 95.00 | 38.00 | 43.00 | 48.00 | 0.00 | - | 10 | 11 | 47.30% |
© 2022 Yahoo. All rights reserved.
