Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217C00042500 | 2023-01-24 2:07PM EST | 42.50 | 24.70 | 23.70 | 24.50 | 0.00 | - | 7 | 2 | 108.01% |
| QSR230217C00057500 | 2022-12-15 10:16AM EST | 57.50 | 9.48 | 8.00 | 10.40 | 0.00 | - | - | 15 | 82.52% |
| QSR230217C00060000 | 2023-01-24 3:31PM EST | 60.00 | 8.00 | 6.50 | 7.00 | 0.00 | - | 3 | 989 | 45.85% |
| QSR230217C00062500 | 2023-01-25 11:52AM EST | 62.50 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 10 | 39.82% |
| QSR230217C00065000 | 2023-01-30 11:59AM EST | 65.00 | 2.70 | 2.50 | 2.65 | -0.50 | -15.62% | 7 | 246 | 31.01% |
| QSR230217C00067500 | 2023-01-27 3:22PM EST | 67.50 | 1.70 | 1.15 | 1.25 | +0.15 | +9.68% | 1 | 332 | 28.52% |
| QSR230217C00070000 | 2023-01-30 1:58PM EST | 70.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 32 | 267 | 27.93% |
| QSR230217C00072500 | 2023-01-30 11:55AM EST | 72.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 89 | 29.05% |
| QSR230217C00075000 | 2023-01-26 9:30AM EST | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 37.01% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217P00047500 | 2022-12-09 1:28PM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 68.36% |
| QSR230217P00050000 | 2023-01-03 3:53PM EST | 50.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 62.89% |
| QSR230217P00055000 | 2023-01-19 3:07PM EST | 55.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 56.64% |
| QSR230217P00057500 | 2023-01-30 11:03AM EST | 57.50 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 1 | 32 | 48.15% |
| QSR230217P00060000 | 2023-01-30 1:43PM EST | 60.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 5 | 628 | 37.11% |
| QSR230217P00062500 | 2023-01-30 11:02AM EST | 62.50 | 0.45 | 0.45 | 0.50 | +0.07 | +18.42% | 21 | 140 | 31.20% |
| QSR230217P00065000 | 2023-01-30 9:30AM EST | 65.00 | 0.85 | 0.95 | 1.15 | -0.08 | -8.60% | 6 | 181 | 29.59% |
| QSR230217P00067500 | 2023-01-30 1:45PM EST | 67.50 | 2.15 | 2.10 | 2.20 | +0.45 | +26.47% | 5 | 132 | 26.29% |
| QSR230217P00070000 | 2023-01-23 2:07PM EST | 70.00 | 3.76 | 3.70 | 4.20 | 0.00 | - | 3 | 33 | 30.57% |
| QSR230217P00072500 | 2023-01-03 2:45PM EST | 72.50 | 8.00 | 5.90 | 6.40 | 0.00 | - | 8 | 0 | 33.15% |
© 2023 Yahoo. All rights reserved.
