Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215C00032500 | 2023-12-05 1:34PM EST | 32.50 | 40.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR231215C00060000 | 2023-12-01 3:01PM EST | 60.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR231215C00062500 | 2023-10-30 11:51AM EST | 62.50 | 5.20 | 6.40 | 8.40 | 0.00 | - | 96 | 131 | 0.00% |
| QSR231215C00065000 | 2023-12-04 12:15PM EST | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231215C00067500 | 2023-12-05 10:26AM EST | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231215C00070000 | 2023-12-05 12:24PM EST | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR231215C00072500 | 2023-12-05 11:46AM EST | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QSR231215C00075000 | 2023-12-05 1:02PM EST | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QSR231215C00077500 | 2023-11-13 9:51AM EST | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR231215C00080000 | 2023-10-10 8:34AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 221 | 12.50% |
| QSR231215C00082500 | 2023-11-16 11:19AM EST | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR231215C00085000 | 2023-10-23 9:05AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| QSR231215C00090000 | 2023-08-08 9:06AM EST | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 59.77% |
| QSR231215C00100000 | 2023-08-08 8:46AM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215P00032500 | 2023-02-27 3:17PM EST | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 10 | 252.34% |
| QSR231215P00040000 | 2023-11-13 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QSR231215P00042500 | 2023-10-23 8:31AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 50.00% |
| QSR231215P00045000 | 2023-10-19 1:58PM EST | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 118.75% |
| QSR231215P00047500 | 2023-10-16 10:22AM EST | 47.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 123.05% |
| QSR231215P00050000 | 2023-04-10 8:34AM EST | 50.00 | 0.90 | 0.05 | 2.55 | 0.00 | - | 6 | 12 | 202.54% |
| QSR231215P00052500 | 2023-10-18 8:30AM EST | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QSR231215P00055000 | 2023-11-27 11:53AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QSR231215P00057500 | 2023-12-01 1:04PM EST | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR231215P00060000 | 2023-12-01 1:04PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR231215P00062500 | 2023-11-28 11:34AM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QSR231215P00065000 | 2023-11-27 11:57AM EST | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QSR231215P00067500 | 2023-12-01 12:00PM EST | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QSR231215P00070000 | 2023-12-04 11:03AM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QSR231215P00072500 | 2023-12-05 3:52PM EST | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| QSR231215P00075000 | 2023-10-11 1:55PM EST | 75.00 | 10.60 | 5.50 | 7.20 | 0.00 | - | 24 | 9 | 108.52% |
| QSR231215P00077500 | 2023-12-04 10:08AM EST | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR231215P00080000 | 2023-10-02 2:07PM EST | 80.00 | 14.10 | 12.80 | 13.30 | 0.00 | - | 9 | 0 | 181.59% |
| QSR231215P00082500 | 2023-09-27 1:02PM EST | 82.50 | 17.10 | 16.30 | 17.00 | 0.00 | - | 28 | 0 | 221.09% |
| QSR231215P00085000 | 2023-08-17 11:26AM EST | 85.00 | 15.12 | 14.70 | 18.90 | 0.00 | - | 1 | 1 | 185.94% |
© 2023 Yahoo. All rights reserved.