Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421C00070000 | 2023-03-31 2:29PM EDT | 2023-04-21 | 0.26 | 0.20 | 0.35 | +0.21 | +420.00% | 150 | 2,118 | 20.02% |
| QSR230519C00070000 | 2023-03-31 2:39PM EDT | 2023-05-19 | 1.15 | 0.95 | 1.20 | +0.55 | +91.67% | 47 | 30 | 23.55% |
| QSR230721C00070000 | 2023-03-31 11:32AM EDT | 2023-07-21 | 2.05 | 1.75 | 2.10 | +0.95 | +86.36% | 43 | 597 | 22.03% |
| QSR230915C00070000 | 2023-03-31 10:06AM EDT | 2023-09-15 | 3.10 | 2.75 | 3.10 | +1.28 | +70.33% | 1 | 121 | 23.63% |
| QSR231020C00070000 | 2023-03-20 1:51PM EDT | 2023-10-20 | 2.00 | 2.35 | 5.00 | 0.00 | - | 2 | 7 | 31.08% |
| QSR231117C00070000 | 2023-03-31 11:51AM EDT | 2023-11-17 | 3.60 | 3.20 | 3.90 | +0.85 | +30.91% | 10 | 3,082 | 23.95% |
| QSR231215C00070000 | 2023-03-29 9:36AM EDT | 2023-12-15 | 2.30 | 3.70 | 5.90 | 0.00 | - | 4 | 10 | 31.51% |
| QSR240119C00070000 | 2023-03-29 10:12AM EDT | 2024-01-19 | 3.40 | 4.00 | 6.00 | 0.00 | - | 1 | 473 | 29.99% |
| QSR250117C00070000 | 2023-03-08 11:49AM EDT | 2025-01-17 | 5.05 | 5.10 | 9.90 | 0.00 | - | 1 | 31 | 30.90% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421P00070000 | 2023-03-28 12:46PM EDT | 2023-04-21 | 5.80 | 2.45 | 4.70 | 0.00 | - | 2 | 4 | 46.68% |
| QSR230721P00070000 | 2023-02-07 12:29PM EDT | 2023-07-21 | 5.10 | 8.80 | 10.20 | 0.00 | - | 5 | 8 | 52.93% |
| QSR230915P00070000 | 2023-03-30 10:44AM EDT | 2023-09-15 | 6.70 | 5.00 | 5.90 | 0.00 | - | 4 | 10 | 23.32% |
| QSR231117P00070000 | 2023-03-22 1:11PM EDT | 2023-11-17 | 8.20 | 5.60 | 6.90 | 0.00 | - | 3 | 205 | 24.63% |
| QSR240119P00070000 | 2023-01-26 1:17PM EDT | 2024-01-19 | 6.90 | 6.30 | 7.80 | 0.00 | - | 3 | 93 | 25.60% |
| QSR250117P00070000 | 2022-12-22 4:25PM EDT | 2025-01-17 | 11.40 | 8.70 | 10.80 | 0.00 | - | 1 | 2 | 25.47% |
© 2023 Yahoo. All rights reserved.
