QSR - Restaurant Brands International Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117C000275002023-05-16 3:36PM EDT27.5045.300.000.000.00--00.00%
QSR250117C000300002023-03-03 2:11PM EDT30.0034.0035.6039.000.00-110.00%
QSR250117C000325002023-05-16 3:36PM EDT32.5040.550.000.000.00-100.00%
QSR250117C000350002023-03-21 11:20AM EDT35.0028.0032.9037.100.00--50.00%
QSR250117C000400002023-05-22 11:34AM EDT40.0034.260.000.000.00--00.00%
QSR250117C000450002023-05-31 9:30AM EDT45.0028.300.000.000.00-100.00%
QSR250117C000475002023-02-08 11:02AM EDT47.5022.4814.7019.000.00-440.00%
QSR250117C000500002023-05-30 10:14AM EDT50.0024.000.000.000.00-100.00%
QSR250117C000525002023-05-22 12:26PM EDT52.5023.180.000.000.00--00.00%
QSR250117C000550002023-03-31 9:51AM EDT55.0016.3016.7020.100.00-26417.88%
QSR250117C000575002022-11-18 10:56AM EDT57.5015.9012.5017.000.00-2588.01%
QSR250117C000600002023-06-08 1:49PM EDT60.0018.020.000.000.00-2500.00%
QSR250117C000625002023-03-30 10:06AM EDT62.509.2512.0014.100.00--318.52%
QSR250117C000650002023-04-03 9:58AM EDT65.008.0011.5015.400.00-101128.33%
QSR250117C000675002022-12-28 11:15AM EDT67.509.286.6010.700.00-3418.48%
QSR250117C000700002023-05-22 11:01AM EDT70.0010.950.000.000.00-500.00%
QSR250117C000725002023-05-02 9:59AM EDT72.508.707.5012.400.00-151530.74%
QSR250117C000750002023-05-08 9:47AM EDT75.008.108.1011.500.00-11031.23%
QSR250117C000775002023-05-15 9:53AM EDT77.506.500.000.000.00-100.78%
QSR250117C000800002023-05-09 3:37PM EDT80.006.554.508.700.00-21128.89%
QSR250117C000850002023-01-24 11:35AM EDT85.002.850.254.800.00-5422.64%
QSR250117C000900002023-01-31 2:09PM EDT90.001.900.801.800.00-2316.82%
QSR250117C000950002023-05-02 2:10PM EDT95.001.900.554.900.00-1329.62%
QSR250117C001000002023-05-30 9:30AM EDT100.001.450.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR250117P000275002023-05-10 9:30AM EDT27.500.300.000.000.00-10012.50%
QSR250117P000300002022-11-09 2:43PM EDT30.001.000.002.050.00-1150.44%
QSR250117P000350002023-05-30 9:30AM EDT35.000.650.000.000.00-1012.50%
QSR250117P000400002023-05-12 2:29PM EDT40.000.850.000.000.00-1012.50%
QSR250117P000425002023-05-18 1:18PM EDT42.501.250.000.000.00-11012.50%
QSR250117P000450002023-05-23 3:40PM EDT45.001.350.000.000.00-706.25%
QSR250117P000475002023-06-07 3:43PM EDT47.501.500.000.000.00-406.25%
QSR250117P000500002023-06-05 1:03PM EDT50.001.500.000.000.00-506.25%
QSR250117P000525002023-04-04 2:37PM EDT52.503.010.904.700.00-161940.64%
QSR250117P000550002023-01-18 4:48PM EDT55.004.202.104.900.00--138.01%
QSR250117P000600002023-05-31 9:30AM EDT60.003.600.000.000.00-303.13%
QSR250117P000625002023-05-31 9:30AM EDT62.504.300.000.000.00-103.13%
QSR250117P000650002023-06-06 11:01AM EDT65.004.750.000.000.00-5003.13%
QSR250117P000675002023-05-19 12:35PM EDT67.505.100.000.000.00-5001.56%
QSR250117P000700002023-06-06 11:01AM EDT70.006.150.000.000.00-5001.56%
QSR250117P000725002023-06-01 2:33PM EDT72.506.600.000.000.00--00.78%
QSR250117P000750002023-05-31 9:30AM EDT75.009.000.000.000.00--00.00%
QSR250117P000850002023-03-08 11:00AM EDT85.0022.7017.0022.000.00-5040.61%
QSR250117P000900002023-05-02 9:34AM EDT90.0018.200.000.000.00-6120.00%
QSR250117P001000002023-02-14 2:19PM EDT100.0033.8036.1040.900.00-1054.83%