QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-05-16 3:36PM EDT | 27.50 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR250117C00030000 | 2023-03-03 2:11PM EDT | 30.00 | 34.00 | 35.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00035000 | 2023-03-21 11:20AM EDT | 35.00 | 28.00 | 32.90 | 37.10 | 0.00 | - | - | 5 | 0.00% |
| QSR250117C00040000 | 2023-05-22 11:34AM EDT | 40.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR250117C00045000 | 2023-05-31 9:30AM EDT | 45.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00047500 | 2023-02-08 11:02AM EDT | 47.50 | 22.48 | 14.70 | 19.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR250117C00050000 | 2023-05-30 10:14AM EDT | 50.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00052500 | 2023-05-22 12:26PM EDT | 52.50 | 23.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 17.88% |
| QSR250117C00057500 | 2022-11-18 10:56AM EDT | 57.50 | 15.90 | 12.50 | 17.00 | 0.00 | - | 25 | 8 | 8.01% |
| QSR250117C00060000 | 2023-06-08 1:49PM EDT | 60.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QSR250117C00062500 | 2023-03-30 10:06AM EDT | 62.50 | 9.25 | 12.00 | 14.10 | 0.00 | - | - | 3 | 18.52% |
| QSR250117C00065000 | 2023-04-03 9:58AM EDT | 65.00 | 8.00 | 11.50 | 15.40 | 0.00 | - | 10 | 11 | 28.33% |
| QSR250117C00067500 | 2022-12-28 11:15AM EDT | 67.50 | 9.28 | 6.60 | 10.70 | 0.00 | - | 3 | 4 | 18.48% |
| QSR250117C00070000 | 2023-05-22 11:01AM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QSR250117C00072500 | 2023-05-02 9:59AM EDT | 72.50 | 8.70 | 7.50 | 12.40 | 0.00 | - | 15 | 15 | 30.74% |
| QSR250117C00075000 | 2023-05-08 9:47AM EDT | 75.00 | 8.10 | 8.10 | 11.50 | 0.00 | - | 1 | 10 | 31.23% |
| QSR250117C00077500 | 2023-05-15 9:53AM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QSR250117C00080000 | 2023-05-09 3:37PM EDT | 80.00 | 6.55 | 4.50 | 8.70 | 0.00 | - | 2 | 11 | 28.89% |
| QSR250117C00085000 | 2023-01-24 11:35AM EDT | 85.00 | 2.85 | 0.25 | 4.80 | 0.00 | - | 5 | 4 | 22.64% |
| QSR250117C00090000 | 2023-01-31 2:09PM EDT | 90.00 | 1.90 | 0.80 | 1.80 | 0.00 | - | 2 | 3 | 16.82% |
| QSR250117C00095000 | 2023-05-02 2:10PM EDT | 95.00 | 1.90 | 0.55 | 4.90 | 0.00 | - | 1 | 3 | 29.62% |
| QSR250117C00100000 | 2023-05-30 9:30AM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2023-05-10 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QSR250117P00030000 | 2022-11-09 2:43PM EDT | 30.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 50.44% |
| QSR250117P00035000 | 2023-05-30 9:30AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR250117P00040000 | 2023-05-12 2:29PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR250117P00042500 | 2023-05-18 1:18PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QSR250117P00045000 | 2023-05-23 3:40PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QSR250117P00047500 | 2023-06-07 3:43PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QSR250117P00050000 | 2023-06-05 1:03PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR250117P00052500 | 2023-04-04 2:37PM EDT | 52.50 | 3.01 | 0.90 | 4.70 | 0.00 | - | 16 | 19 | 40.64% |
| QSR250117P00055000 | 2023-01-18 4:48PM EDT | 55.00 | 4.20 | 2.10 | 4.90 | 0.00 | - | - | 1 | 38.01% |
| QSR250117P00060000 | 2023-05-31 9:30AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QSR250117P00062500 | 2023-05-31 9:30AM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR250117P00065000 | 2023-06-06 11:01AM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QSR250117P00067500 | 2023-05-19 12:35PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QSR250117P00070000 | 2023-06-06 11:01AM EDT | 70.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QSR250117P00072500 | 2023-06-01 2:33PM EDT | 72.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QSR250117P00075000 | 2023-05-31 9:30AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR250117P00085000 | 2023-03-08 11:00AM EDT | 85.00 | 22.70 | 17.00 | 22.00 | 0.00 | - | 5 | 0 | 40.61% |
| QSR250117P00090000 | 2023-05-02 9:34AM EDT | 90.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 54.83% |
© 2023 Yahoo. All rights reserved.