Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220819C00055000 | 2022-08-16 2:29PM EDT | 2022-08-19 | 6.11 | 5.70 | 6.10 | +0.51 | +9.11% | 13 | 3,178 | 68.56% |
| QSR220916C00055000 | 2022-08-16 10:12AM EDT | 2022-09-16 | 5.80 | 6.00 | 6.40 | -0.44 | -7.05% | 10 | 439 | 36.77% |
| QSR221021C00055000 | 2022-08-16 1:03PM EDT | 2022-10-21 | 6.40 | 6.20 | 6.50 | -0.02 | -0.31% | 3 | 375 | 26.76% |
| QSR221118C00055000 | 2022-08-16 9:30AM EDT | 2022-11-18 | 6.50 | 6.80 | 7.00 | +0.40 | +6.56% | 5 | 65 | 28.25% |
| QSR221216C00055000 | 2022-08-02 11:15AM EDT | 2022-12-16 | 3.20 | 7.00 | 7.30 | 0.00 | - | 1 | 6 | 27.60% |
| QSR230120C00055000 | 2022-08-16 3:14PM EDT | 2023-01-20 | 7.25 | 7.20 | 7.50 | -0.28 | -3.72% | 6 | 216 | 25.93% |
| QSR240119C00055000 | 2022-08-12 10:47AM EDT | 2024-01-19 | 10.46 | 10.20 | 11.30 | 0.00 | - | 2 | 95 | 29.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220819P00055000 | 2022-08-12 11:04AM EDT | 2022-08-19 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 2,362 | 71.88% |
| QSR220916P00055000 | 2022-08-16 1:58PM EDT | 2022-09-16 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 9 | 1,997 | 29.59% |
| QSR221021P00055000 | 2022-08-16 1:31PM EDT | 2022-10-21 | 0.65 | 0.60 | 0.70 | 0.00 | - | 4 | 147 | 27.05% |
| QSR221118P00055000 | 2022-08-15 11:41AM EDT | 2022-11-18 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 29.03% |
| QSR221216P00055000 | 2022-08-16 10:48AM EDT | 2022-12-16 | 1.55 | 1.35 | 1.50 | -0.60 | -27.91% | 5 | 13 | 27.81% |
| QSR230120P00055000 | 2022-08-16 10:17AM EDT | 2023-01-20 | 1.85 | 1.70 | 1.85 | +0.05 | +2.78% | 11 | 616 | 27.27% |
| QSR240119P00055000 | 2022-08-09 2:27PM EDT | 2024-01-19 | 5.45 | 4.60 | 5.60 | 0.00 | - | 78 | 365 | 29.84% |
© 2022 Yahoo. All rights reserved.
