Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.31-1.27 (-2.37%)
At close: 04:00PM EDT
52.31 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-09-20 2:31PM EDT40.0018.1011.8012.700.00-1199.32%
QSR221021C000450002022-09-19 3:14PM EDT45.0014.506.907.600.00-2,250059.08%
QSR221021C000475002022-09-20 10:10AM EDT47.5011.754.705.300.00-59460251.12%
QSR221021C000500002022-10-06 11:38AM EDT50.004.602.652.850.00-65333.89%
QSR221021C000525002022-10-07 2:01PM EDT52.500.900.951.15-1.44-61.54%161,05529.35%
QSR221021C000550002022-10-07 3:39PM EDT55.000.230.200.30-0.46-66.67%31,64527.49%
QSR221021C000575002022-10-07 1:21PM EDT57.500.100.000.10-0.07-41.18%394,02931.06%
QSR221021C000600002022-10-07 9:48AM EDT60.000.050.050.10-0.05-50.00%61,48041.41%
QSR221021C000625002022-10-04 10:49AM EDT62.500.050.000.100.00-275150.78%
QSR221021C000650002022-10-07 12:06PM EDT65.000.050.000.200.00-111559.57%
QSR221021C000675002022-09-19 1:28PM EDT67.500.050.000.100.00-14460.55%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-106425.00%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-16105.27%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--1114.84%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-29115.43%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-4030106.25%
QSR221021P000400002022-09-26 9:30AM EDT40.000.050.000.100.00-11465.63%
QSR221021P000425002022-09-30 10:42AM EDT42.500.050.000.150.00-23856.64%
QSR221021P000450002022-10-06 3:52PM EDT45.000.100.000.150.00-37750.10%
QSR221021P000475002022-09-27 11:54AM EDT47.500.150.100.250.00-270740.92%
QSR221021P000500002022-10-07 12:21PM EDT50.000.450.400.55+0.25+125.00%2140734.23%
QSR221021P000525002022-10-07 3:41PM EDT52.501.421.201.35+0.85+149.12%241,36329.54%
QSR221021P000550002022-10-07 11:04AM EDT55.002.552.753.20+0.70+37.84%231234.18%
QSR221021P000575002022-10-03 2:39PM EDT57.503.524.805.600.00-119745.85%
QSR221021P000600002022-10-06 3:40PM EDT60.006.347.508.000.00-159454.10%
QSR221021P000625002022-09-27 12:53PM EDT62.507.8110.0011.000.00-23065.14%
QSR221021P000650002022-09-27 12:53PM EDT65.0010.2712.5013.300.00-23068.95%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--10.00%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%