Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.96+0.47 (+0.76%)
At close: 4:00PM EDT
61.95 -0.01 (-0.02%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211119C000450002021-10-01 1:15PM EDT45.0016.5515.1018.500.00-33121.73%
QSR211119C000550002021-10-18 2:26AM EDT55.006.766.907.500.00--2542.77%
QSR211119C000575002021-10-06 11:53AM EDT57.504.164.805.800.00-1147.39%
QSR211119C000600002021-10-22 3:45PM EDT60.002.802.853.00+0.50+21.74%6713228.08%
QSR211119C000625002021-10-22 3:58PM EDT62.501.361.301.45+0.13+10.57%18753625.27%
QSR211119C000650002021-10-22 3:59PM EDT65.000.520.500.55+0.07+15.56%24148423.83%
QSR211119C000675002021-10-22 3:15PM EDT67.500.200.150.250.00-77225.98%
QSR211119C000700002021-10-22 3:57PM EDT70.000.080.050.10+0.03+60.00%144327.15%
QSR211119C000725002021-09-23 2:57PM EDT72.500.140.000.100.00--333.20%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211119P000425002021-09-30 1:35PM EDT42.500.100.000.150.00--168.36%
QSR211119P000500002021-10-22 11:18AM EDT50.000.080.100.20-0.06-42.86%32250.78%
QSR211119P000525002021-10-22 1:32PM EDT52.500.150.100.20-0.04-21.05%23241.41%
QSR211119P000550002021-10-22 3:58PM EDT55.000.270.200.30-0.09-25.00%2753035.69%
QSR211119P000575002021-10-22 3:59PM EDT57.500.480.400.50-0.14-22.58%792,97130.57%
QSR211119P000600002021-10-22 3:59PM EDT60.000.970.951.00-0.08-7.62%4101,14427.44%
QSR211119P000625002021-10-22 3:58PM EDT62.501.951.852.05-0.15-7.14%8119326.17%
QSR211119P000650002021-10-22 3:20PM EDT65.003.803.203.80-0.50-11.63%233227.69%
QSR211119P000675002021-09-24 11:39AM EDT67.505.304.805.900.00-2229.00%
QSR211119P000700002021-10-22 2:45PM EDT70.008.806.4010.20-0.50-5.38%1173.19%