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
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR211119C00045000 | 2021-10-25 3:26PM EDT | 45.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR211119C00055000 | 2021-10-25 3:59PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QSR211119C00057500 | 2021-10-25 3:40PM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QSR211119C00060000 | 2021-10-25 3:55PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 1.56% |
| QSR211119C00062500 | 2021-10-25 3:58PM EDT | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| QSR211119C00065000 | 2021-10-25 3:26PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| QSR211119C00067500 | 2021-10-25 2:35PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QSR211119C00070000 | 2021-10-25 10:54AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QSR211119C00072500 | 2021-09-23 2:57PM EDT | 72.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 3 | 43.75% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR211119P00042500 | 2021-09-30 1:35PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QSR211119P00045000 | 2021-10-25 11:05AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QSR211119P00047500 | 2021-10-25 2:50PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QSR211119P00050000 | 2021-10-25 3:16PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QSR211119P00052500 | 2021-10-25 11:02AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR211119P00055000 | 2021-10-25 3:56PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| QSR211119P00057500 | 2021-10-25 3:38PM EDT | 57.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| QSR211119P00060000 | 2021-10-25 3:55PM EDT | 60.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 0.00% |
| QSR211119P00062500 | 2021-10-25 3:14PM EDT | 62.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QSR211119P00065000 | 2021-10-25 3:22PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QSR211119P00067500 | 2021-09-24 11:39AM EDT | 67.50 | 5.30 | 4.80 | 5.90 | 0.00 | - | 2 | 2 | 0.00% |
| QSR211119P00070000 | 2021-10-25 12:55PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
