Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421C00030000 | 2022-12-21 11:07AM EDT | 30.00 | 35.55 | 36.50 | 37.70 | 0.00 | - | - | 3 | 299.90% |
| QSR230421C00040000 | 2022-11-21 2:17PM EDT | 40.00 | 28.20 | 25.80 | 26.70 | 0.00 | - | 1 | 0 | 180.76% |
| QSR230421C00045000 | 2022-08-23 1:41PM EDT | 45.00 | 14.60 | 12.20 | 12.90 | 0.00 | - | 7 | 13 | 0.00% |
| QSR230421C00047500 | 2022-08-19 3:05PM EDT | 47.50 | 12.80 | 12.30 | 13.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR230421C00050000 | 2022-11-21 2:19PM EDT | 50.00 | 18.80 | 16.50 | 16.90 | 0.00 | - | 1 | 57 | 126.86% |
| QSR230421C00052500 | 2022-11-03 10:48AM EDT | 52.50 | 9.00 | 14.40 | 15.00 | 0.00 | - | 5 | 64 | 122.19% |
| QSR230421C00055000 | 2023-03-28 12:29PM EDT | 55.00 | 9.34 | 9.50 | 10.60 | 0.00 | - | 1 | 3 | 54.98% |
| QSR230421C00057500 | 2023-02-16 12:12PM EDT | 57.50 | 8.65 | 2.65 | 4.10 | 0.00 | - | 15 | 117 | 0.00% |
| QSR230421C00060000 | 2023-03-29 9:50AM EDT | 60.00 | 5.40 | 4.10 | 5.10 | 0.00 | - | 22 | 335 | 33.35% |
| QSR230421C00062500 | 2023-03-29 10:27AM EDT | 62.50 | 3.05 | 2.65 | 2.90 | 0.00 | - | 25 | 516 | 26.42% |
| QSR230421C00065000 | 2023-03-29 2:16PM EDT | 65.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 30 | 3,354 | 21.78% |
| QSR230421C00067500 | 2023-03-30 11:09AM EDT | 67.50 | 0.27 | 0.20 | 0.50 | -0.13 | -32.50% | 3 | 2,401 | 23.41% |
| QSR230421C00070000 | 2023-03-29 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,118 | 21.19% |
| QSR230421C00072500 | 2023-03-22 9:37AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 137 | 28.13% |
| QSR230421C00075000 | 2023-03-17 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,117 | 39.65% |
| QSR230421C00080000 | 2023-01-13 11:04AM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 49.32% |
| QSR230421C00090000 | 2022-11-16 1:27PM EDT | 90.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 251 | 88.57% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421P00027500 | 2022-11-22 1:21PM EDT | 27.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 2 | 191.41% |
| QSR230421P00032500 | 2022-12-05 10:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| QSR230421P00040000 | 2022-11-16 12:58PM EDT | 40.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 158.01% |
| QSR230421P00045000 | 2023-03-13 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 66.80% |
| QSR230421P00047500 | 2023-01-25 12:16PM EDT | 47.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 71.29% |
| QSR230421P00050000 | 2023-03-20 3:55PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 118 | 55.08% |
| QSR230421P00052500 | 2023-03-29 3:45PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 66 | 46.09% |
| QSR230421P00055000 | 2023-03-24 12:01PM EDT | 55.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 249 | 40.53% |
| QSR230421P00057500 | 2023-03-29 10:45AM EDT | 57.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 31.35% |
| QSR230421P00060000 | 2023-03-28 3:50PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 26 | 315 | 25.49% |
| QSR230421P00062500 | 2023-03-30 10:11AM EDT | 62.50 | 0.50 | 0.35 | 0.65 | -0.07 | -12.28% | 5 | 1,576 | 22.80% |
| QSR230421P00065000 | 2023-03-30 9:30AM EDT | 65.00 | 1.20 | 1.25 | 1.45 | -0.02 | -1.64% | 2 | 226 | 18.68% |
| QSR230421P00067500 | 2023-03-28 3:04PM EDT | 67.50 | 3.38 | 2.25 | 4.10 | 0.00 | - | 7 | 27 | 35.33% |
| QSR230421P00070000 | 2023-03-28 12:46PM EDT | 70.00 | 5.80 | 3.40 | 6.10 | 0.00 | - | 2 | 4 | 36.82% |
| QSR230421P00072500 | 2023-03-28 3:04PM EDT | 72.50 | 8.26 | 6.50 | 8.20 | 0.00 | - | 5 | 0 | 34.62% |
| QSR230421P00075000 | 2022-12-15 3:29PM EDT | 75.00 | 9.10 | 8.70 | 9.30 | 0.00 | - | 1 | 3 | 0.00% |
| QSR230421P00080000 | 2023-03-07 3:02PM EDT | 80.00 | 17.30 | 14.60 | 16.40 | 0.00 | - | 1 | 0 | 77.49% |
© 2023 Yahoo. All rights reserved.
