Australia markets close in 1 hour 24 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.93+0.43 (+0.66%)
At close: 04:00PM EST
65.93 0.00 (0.00%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216C000300002022-09-28 9:38AM EST30.0025.4929.0030.100.00--30.00%
QSR221216C000500002022-07-13 9:31AM EST50.004.2010.9011.500.00-110.00%
QSR221216C000525002022-11-03 1:23PM EST52.507.3713.8014.200.00-351117.77%
QSR221216C000550002022-11-25 12:28PM EST55.0012.0910.7011.300.00-154761.72%
QSR221216C000575002022-12-07 1:15PM EST57.508.708.308.80+0.81+10.27%162054.30%
QSR221216C000600002022-12-07 3:20PM EST60.005.705.806.30-0.90-13.64%71,01454.59%
QSR221216C000625002022-12-06 12:28PM EST62.503.783.603.900.00-346740.97%
QSR221216C000650002022-12-07 1:56PM EST65.001.851.651.85+0.50+37.04%31,87832.52%
QSR221216C000675002022-12-07 1:02PM EST67.500.570.400.60+0.14+32.56%11,71429.40%
QSR221216C000700002022-12-07 1:40PM EST70.000.100.050.15-0.03-23.08%81,65429.79%
QSR221216C000725002022-12-06 12:21PM EST72.500.030.000.150.00-52141.80%
QSR221216C000750002022-12-07 1:24PM EST75.000.090.000.10-0.01-10.00%18348.44%
QSR221216C000800002022-11-23 9:30AM EST80.000.100.001.050.00--296.48%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216P000275002022-08-04 9:04AM EST27.500.150.000.550.00--1306.64%
QSR221216P000400002022-10-13 12:15PM EST40.000.250.000.300.00-35167.97%
QSR221216P000425002022-10-03 11:50AM EST42.500.450.000.250.00-1015145.31%
QSR221216P000450002022-10-14 2:27PM EST45.000.520.000.200.00-58124.22%
QSR221216P000475002022-10-14 11:16AM EST47.500.850.000.150.00-18103.91%
QSR221216P000500002022-11-04 11:03AM EST50.000.120.000.200.00-112394.14%
QSR221216P000525002022-11-22 2:45PM EST52.500.050.000.100.00-132271.09%
QSR221216P000550002022-12-02 10:38AM EST55.000.010.000.100.00-573958.59%
QSR221216P000575002022-11-28 3:14PM EST57.500.050.000.100.00-165752.34%
QSR221216P000600002022-12-07 9:41AM EST60.000.170.050.15+0.07+70.00%176542.58%
QSR221216P000625002022-12-07 12:45PM EST62.500.200.200.30-0.03-13.04%62,45534.57%
QSR221216P000650002022-12-07 10:48AM EST65.000.750.650.80-0.25-25.00%1,0011,69629.49%
QSR221216P000675002022-12-07 1:47PM EST67.501.951.902.10-0.68-25.86%154527.49%
QSR221216P000700002022-12-05 1:15PM EST70.003.533.904.300.00-107933.64%
QSR221216P000725002022-11-29 9:39AM EST72.506.926.306.800.00-1046.58%
QSR221216P000800002022-11-17 2:02PM EST80.0013.8212.7016.000.00--082.52%