Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715C00032500 | 2021-12-29 10:30AM EDT | 32.50 | 27.70 | 21.20 | 22.00 | 0.00 | - | - | 3 | 313.77% |
| QSR220715C00035000 | 2022-03-22 9:52AM EDT | 35.00 | 22.97 | 26.00 | 27.20 | 0.00 | - | - | 3 | 597.36% |
| QSR220715C00037500 | 2021-11-29 10:30AM EDT | 37.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR220715C00040000 | 2022-04-01 9:38AM EDT | 40.00 | 18.60 | 17.00 | 19.70 | 0.00 | - | 1 | 1 | 372.51% |
| QSR220715C00042500 | 2022-06-17 3:59PM EDT | 42.50 | 5.30 | 9.00 | 9.60 | 0.00 | - | 7 | 0 | 65.23% |
| QSR220715C00045000 | 2022-07-01 1:39PM EDT | 45.00 | 6.82 | 6.60 | 7.00 | 0.00 | - | 1 | 6 | 65.23% |
| QSR220715C00047500 | 2022-07-05 3:49PM EDT | 47.50 | 4.30 | 4.10 | 4.60 | +0.65 | +17.81% | 1 | 245 | 50.78% |
| QSR220715C00050000 | 2022-07-05 11:17AM EDT | 50.00 | 1.60 | 1.95 | 2.40 | -0.64 | -28.57% | 79 | 307 | 39.16% |
| QSR220715C00052500 | 2022-07-05 3:23PM EDT | 52.50 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 115 | 405 | 27.59% |
| QSR220715C00055000 | 2022-07-05 12:18PM EDT | 55.00 | 0.13 | 0.00 | 0.20 | -0.01 | -7.14% | 1 | 231 | 32.03% |
| QSR220715C00057500 | 2022-06-30 2:00PM EDT | 57.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 585 | 43.56% |
| QSR220715C00060000 | 2022-07-05 11:50AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | -0.11 | -42.31% | 1 | 601 | 53.91% |
| QSR220715C00062500 | 2022-06-17 2:19PM EDT | 62.50 | 2.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1,582 | 69.92% |
| QSR220715C00065000 | 2022-06-30 2:28PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 1,414 | 64.84% |
| QSR220715C00067500 | 2022-04-22 2:38PM EDT | 67.50 | 0.28 | 0.00 | 0.40 | 0.00 | - | 7 | 24 | 93.36% |
| QSR220715C00070000 | 2022-03-22 3:00PM EDT | 70.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 112.11% |
| QSR220715C00075000 | 2022-02-02 10:30AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715P00032500 | 2022-06-16 3:52PM EDT | 32.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 2 | 124.22% |
| QSR220715P00035000 | 2022-06-08 10:02AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 107.03% |
| QSR220715P00037500 | 2022-06-16 1:57PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 89.84% |
| QSR220715P00040000 | 2022-06-16 3:48PM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 79.30% |
| QSR220715P00042500 | 2022-06-28 12:52PM EDT | 42.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 520 | 72.46% |
| QSR220715P00045000 | 2022-06-30 12:28PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,131 | 55.08% |
| QSR220715P00047500 | 2022-07-05 9:47AM EDT | 47.50 | 0.20 | 0.05 | 0.20 | +0.04 | +25.00% | 2 | 364 | 41.02% |
| QSR220715P00050000 | 2022-07-05 11:32AM EDT | 50.00 | 0.70 | 0.35 | 0.50 | +0.25 | +55.56% | 5 | 312 | 32.91% |
| QSR220715P00052500 | 2022-06-29 2:02PM EDT | 52.50 | 3.35 | 1.20 | 1.40 | 0.00 | - | 3 | 326 | 26.42% |
| QSR220715P00055000 | 2022-07-01 1:46PM EDT | 55.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 6 | 363 | 37.11% |
| QSR220715P00057500 | 2022-06-23 3:21PM EDT | 57.50 | 8.90 | 5.60 | 6.10 | 0.00 | - | 610 | 14 | 53.03% |
| QSR220715P00060000 | 2022-07-01 1:00PM EDT | 60.00 | 8.60 | 8.10 | 8.60 | 0.00 | - | 1 | 11 | 67.09% |
| QSR220715P00062500 | 2022-01-27 2:06PM EDT | 62.50 | 10.00 | 7.40 | 7.70 | 0.00 | - | 6 | 14 | 0.00% |
| QSR220715P00065000 | 2022-05-31 3:23PM EDT | 65.00 | 13.03 | 14.60 | 15.30 | 0.00 | - | 2 | 0 | 153.32% |
| QSR220715P00070000 | 2022-02-22 1:30PM EDT | 70.00 | 14.30 | 13.10 | 13.70 | 0.00 | - | 6 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
