Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00030000 | 2022-09-20 12:52PM EST | 30.00 | 28.39 | 24.60 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00032500 | 2022-11-22 12:48PM EST | 32.50 | 36.05 | 30.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| QSR250117C00047500 | 2023-01-11 2:47PM EST | 47.50 | 21.63 | 19.70 | 23.30 | 0.00 | - | - | 4 | 32.72% |
| QSR250117C00055000 | 2023-01-23 12:08PM EST | 55.00 | 16.20 | 14.40 | 18.70 | 0.00 | - | 13 | 17 | 33.54% |
| QSR250117C00057500 | 2022-11-18 9:56AM EST | 57.50 | 15.90 | 12.50 | 17.00 | 0.00 | - | 25 | 8 | 32.61% |
| QSR250117C00060000 | 2023-01-13 1:54PM EST | 60.00 | 12.20 | 11.20 | 14.90 | 0.00 | - | 20 | 124 | 30.30% |
| QSR250117C00065000 | 2022-12-21 11:57AM EST | 65.00 | 10.90 | 8.70 | 12.40 | 0.00 | - | 10 | 4 | 30.15% |
| QSR250117C00067500 | 2022-12-28 10:15AM EST | 67.50 | 9.28 | 6.60 | 10.70 | 0.00 | - | 3 | 4 | 28.49% |
| QSR250117C00070000 | 2022-12-22 12:02PM EST | 70.00 | 8.05 | 5.50 | 10.40 | 0.00 | - | 1 | 30 | 30.38% |
| QSR250117C00075000 | 2022-11-22 10:35AM EST | 75.00 | 7.95 | 3.50 | 8.50 | 0.00 | - | 1 | 9 | 30.02% |
| QSR250117C00080000 | 2022-11-17 9:50AM EST | 80.00 | 4.25 | 2.65 | 6.40 | 0.00 | - | 1 | 8 | 28.34% |
| QSR250117C00085000 | 2023-01-24 10:35AM EST | 85.00 | 2.85 | 1.60 | 4.30 | 0.00 | - | 5 | 4 | 25.76% |
| QSR250117C00090000 | 2023-01-31 1:09PM EST | 90.00 | 1.90 | 1.80 | 2.65 | 0.00 | - | 2 | 3 | 23.37% |
| QSR250117C00095000 | 2023-01-24 10:33AM EST | 95.00 | 1.50 | 0.35 | 2.25 | 0.00 | - | 7 | 5 | 24.34% |
| QSR250117C00100000 | 2023-01-06 3:15PM EST | 100.00 | 1.45 | 0.05 | 2.95 | 0.00 | - | 1 | 1 | 29.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00030000 | 2022-11-09 1:43PM EST | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 51.71% |
| QSR250117P00045000 | 2023-01-24 11:52AM EST | 45.00 | 1.55 | 0.60 | 2.70 | 0.00 | - | 2 | 3 | 33.44% |
| QSR250117P00047500 | 2022-11-28 2:38PM EST | 47.50 | 2.90 | 1.20 | 4.50 | 0.00 | - | - | 1 | 38.02% |
| QSR250117P00050000 | 2023-01-24 10:35AM EST | 50.00 | 2.45 | 0.25 | 3.00 | 0.00 | - | 2 | 21 | 28.58% |
| QSR250117P00052500 | 2022-11-15 10:08AM EST | 52.50 | 5.05 | 1.95 | 6.20 | 0.00 | - | 2 | 2 | 37.29% |
| QSR250117P00055000 | 2023-01-18 3:48PM EST | 55.00 | 4.20 | 1.35 | 5.40 | 0.00 | - | - | 1 | 31.07% |
| QSR250117P00060000 | 2022-12-02 3:17PM EST | 60.00 | 5.53 | 4.00 | 9.00 | 0.00 | - | 3 | 3 | 35.27% |
| QSR250117P00070000 | 2022-12-22 3:25PM EST | 70.00 | 11.40 | 8.70 | 10.80 | 0.00 | - | 1 | 2 | 24.95% |
| QSR250117P00085000 | 2023-01-26 9:30AM EST | 85.00 | 17.80 | 16.80 | 20.40 | 0.00 | - | 5 | 18 | 21.70% |
| QSR250117P00090000 | 2023-01-11 9:30AM EST | 90.00 | 24.70 | 20.50 | 25.50 | 0.00 | - | 2 | 6 | 24.76% |
© 2023 Yahoo. All rights reserved.
