Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.85-3.11 (-5.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211119C000450002021-10-25 3:26PM EDT45.0014.000.000.000.00-300.00%
QSR211119C000550002021-10-25 3:59PM EDT55.004.300.000.000.00-2000.00%
QSR211119C000575002021-10-25 3:40PM EDT57.502.200.000.000.00-900.00%
QSR211119C000600002021-10-25 3:55PM EDT60.000.870.000.000.00-33301.56%
QSR211119C000625002021-10-25 3:58PM EDT62.500.290.000.000.00-26706.25%
QSR211119C000650002021-10-25 3:26PM EDT65.000.080.000.000.00-227012.50%
QSR211119C000675002021-10-25 2:35PM EDT67.500.030.000.000.00-7012.50%
QSR211119C000700002021-10-25 10:54AM EDT70.000.070.000.000.00-10012.50%
QSR211119C000725002021-09-23 2:57PM EDT72.500.140.000.100.00--343.75%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211119P000425002021-09-30 1:35PM EDT42.500.100.000.000.00--025.00%
QSR211119P000450002021-10-25 11:05AM EDT45.000.050.000.000.00-2025.00%
QSR211119P000475002021-10-25 2:50PM EDT47.500.050.000.000.00-4025.00%
QSR211119P000500002021-10-25 3:16PM EDT50.000.100.000.000.00-35012.50%
QSR211119P000525002021-10-25 11:02AM EDT52.500.200.000.000.00-1012.50%
QSR211119P000550002021-10-25 3:56PM EDT55.000.350.000.000.00-33506.25%
QSR211119P000575002021-10-25 3:38PM EDT57.500.900.000.000.00-19703.13%
QSR211119P000600002021-10-25 3:55PM EDT60.001.910.000.000.00-89800.00%
QSR211119P000625002021-10-25 3:14PM EDT62.503.980.000.000.00-2500.00%
QSR211119P000650002021-10-25 3:22PM EDT65.006.400.000.000.00-3300.00%
QSR211119P000675002021-09-24 11:39AM EDT67.505.304.805.900.00-220.00%
QSR211119P000700002021-10-25 12:55PM EDT70.0010.600.000.000.00-200.00%