Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421C00060000 | 2023-03-29 9:50AM EDT | 2023-04-21 | 5.40 | 6.10 | 8.40 | 0.00 | - | 22 | 335 | 62.79% |
| QSR230519C00060000 | 2023-03-31 2:14PM EDT | 2023-05-19 | 8.00 | 6.50 | 8.80 | +3.43 | +75.05% | 1 | 3 | 46.63% |
| QSR230721C00060000 | 2023-03-23 1:00PM EDT | 2023-07-21 | 5.60 | 7.40 | 9.70 | 0.00 | - | 3 | 69 | 38.50% |
| QSR230915C00060000 | 2023-03-24 12:01PM EDT | 2023-09-15 | 5.80 | 7.90 | 10.70 | 0.00 | - | 13 | 18 | 38.01% |
| QSR231020C00060000 | 2023-03-06 12:33PM EDT | 2023-10-20 | 7.00 | 9.30 | 11.60 | 0.00 | - | - | 13 | 39.81% |
| QSR231117C00060000 | 2023-03-06 11:09AM EDT | 2023-11-17 | 7.40 | 9.50 | 11.80 | 0.00 | - | 2 | 89 | 38.39% |
| QSR240119C00060000 | 2023-03-17 12:44PM EDT | 2024-01-19 | 5.55 | 8.50 | 10.80 | 0.00 | - | 35 | 324 | 29.21% |
| QSR250117C00060000 | 2023-03-30 9:48AM EDT | 2025-01-17 | 13.50 | 11.60 | 14.40 | 0.00 | - | 10 | 229 | 30.91% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421P00060000 | 2023-03-31 12:48PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 2 | 315 | 31.74% |
| QSR230519P00060000 | 2023-03-31 1:05PM EDT | 2023-05-19 | 0.50 | 0.40 | 0.55 | -0.40 | -44.44% | 1 | 35 | 29.88% |
| QSR230721P00060000 | 2023-03-23 12:07PM EDT | 2023-07-21 | 1.75 | 0.90 | 1.05 | 0.00 | - | 1 | 1,060 | 25.17% |
| QSR230915P00060000 | 2023-03-23 11:55AM EDT | 2023-09-15 | 2.35 | 1.40 | 1.75 | 0.00 | - | 2 | 114 | 25.84% |
| QSR231020P00060000 | 2023-03-15 9:30AM EDT | 2023-10-20 | 4.05 | 1.75 | 3.30 | 0.00 | - | 1 | 2 | 33.07% |
| QSR231117P00060000 | 2023-03-22 1:23PM EDT | 2023-11-17 | 3.45 | 2.05 | 2.45 | 0.00 | - | 5 | 27 | 26.20% |
| QSR240119P00060000 | 2023-03-27 2:09PM EDT | 2024-01-19 | 3.50 | 1.65 | 3.30 | 0.00 | - | 12 | 1,095 | 27.48% |
| QSR250117P00060000 | 2022-12-02 4:17PM EDT | 2025-01-17 | 5.53 | 4.00 | 9.00 | 0.00 | - | 3 | 3 | 36.36% |
© 2023 Yahoo. All rights reserved.
