Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221216C00030000 | 2022-09-28 9:38AM EST | 30.00 | 25.49 | 29.00 | 30.10 | 0.00 | - | - | 3 | 0.00% |
| QSR221216C00050000 | 2022-07-13 9:31AM EST | 50.00 | 4.20 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| QSR221216C00052500 | 2022-11-03 1:23PM EST | 52.50 | 7.37 | 13.80 | 14.20 | 0.00 | - | 3 | 51 | 117.77% |
| QSR221216C00055000 | 2022-11-25 12:28PM EST | 55.00 | 12.09 | 10.70 | 11.30 | 0.00 | - | 1 | 547 | 61.72% |
| QSR221216C00057500 | 2022-12-07 1:15PM EST | 57.50 | 8.70 | 8.30 | 8.80 | +0.81 | +10.27% | 1 | 620 | 54.30% |
| QSR221216C00060000 | 2022-12-07 3:20PM EST | 60.00 | 5.70 | 5.80 | 6.30 | -0.90 | -13.64% | 7 | 1,014 | 54.59% |
| QSR221216C00062500 | 2022-12-06 12:28PM EST | 62.50 | 3.78 | 3.60 | 3.90 | 0.00 | - | 3 | 467 | 40.97% |
| QSR221216C00065000 | 2022-12-07 1:56PM EST | 65.00 | 1.85 | 1.65 | 1.85 | +0.50 | +37.04% | 3 | 1,878 | 32.52% |
| QSR221216C00067500 | 2022-12-07 1:02PM EST | 67.50 | 0.57 | 0.40 | 0.60 | +0.14 | +32.56% | 1 | 1,714 | 29.40% |
| QSR221216C00070000 | 2022-12-07 1:40PM EST | 70.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 8 | 1,654 | 29.79% |
| QSR221216C00072500 | 2022-12-06 12:21PM EST | 72.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 41.80% |
| QSR221216C00075000 | 2022-12-07 1:24PM EST | 75.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 83 | 48.44% |
| QSR221216C00080000 | 2022-11-23 9:30AM EST | 80.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 96.48% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221216P00027500 | 2022-08-04 9:04AM EST | 27.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 306.64% |
| QSR221216P00040000 | 2022-10-13 12:15PM EST | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 167.97% |
| QSR221216P00042500 | 2022-10-03 11:50AM EST | 42.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 145.31% |
| QSR221216P00045000 | 2022-10-14 2:27PM EST | 45.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 124.22% |
| QSR221216P00047500 | 2022-10-14 11:16AM EST | 47.50 | 0.85 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 103.91% |
| QSR221216P00050000 | 2022-11-04 11:03AM EST | 50.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 94.14% |
| QSR221216P00052500 | 2022-11-22 2:45PM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 322 | 71.09% |
| QSR221216P00055000 | 2022-12-02 10:38AM EST | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 58.59% |
| QSR221216P00057500 | 2022-11-28 3:14PM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 657 | 52.34% |
| QSR221216P00060000 | 2022-12-07 9:41AM EST | 60.00 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 1 | 765 | 42.58% |
| QSR221216P00062500 | 2022-12-07 12:45PM EST | 62.50 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 6 | 2,455 | 34.57% |
| QSR221216P00065000 | 2022-12-07 10:48AM EST | 65.00 | 0.75 | 0.65 | 0.80 | -0.25 | -25.00% | 1,001 | 1,696 | 29.49% |
| QSR221216P00067500 | 2022-12-07 1:47PM EST | 67.50 | 1.95 | 1.90 | 2.10 | -0.68 | -25.86% | 1 | 545 | 27.49% |
| QSR221216P00070000 | 2022-12-05 1:15PM EST | 70.00 | 3.53 | 3.90 | 4.30 | 0.00 | - | 10 | 79 | 33.64% |
| QSR221216P00072500 | 2022-11-29 9:39AM EST | 72.50 | 6.92 | 6.30 | 6.80 | 0.00 | - | 1 | 0 | 46.58% |
| QSR221216P00080000 | 2022-11-17 2:02PM EST | 80.00 | 13.82 | 12.70 | 16.00 | 0.00 | - | - | 0 | 82.52% |
© 2022 Yahoo. All rights reserved.
