Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215C00032500 | 2023-11-10 12:31PM EST | 32.50 | 35.48 | 35.50 | 40.00 | 0.00 | - | 3 | 3 | 148.44% |
| QSR231215C00060000 | 2023-11-03 9:16AM EST | 60.00 | 7.33 | 8.00 | 12.80 | 0.00 | - | 10 | 46 | 115.60% |
| QSR231215C00062500 | 2023-10-30 11:51AM EST | 62.50 | 5.20 | 5.70 | 10.30 | 0.00 | - | 96 | 131 | 98.73% |
| QSR231215C00065000 | 2023-11-10 9:40AM EST | 65.00 | 4.30 | 4.30 | 7.30 | 0.00 | - | 1 | 88 | 72.07% |
| QSR231215C00067500 | 2023-11-28 3:41PM EST | 67.50 | 3.02 | 3.10 | 3.30 | -0.18 | -5.63% | 5 | 278 | 26.86% |
| QSR231215C00070000 | 2023-11-28 12:00PM EST | 70.00 | 1.33 | 1.25 | 1.40 | -0.22 | -14.19% | 5 | 549 | 21.41% |
| QSR231215C00072500 | 2023-11-28 3:41PM EST | 72.50 | 0.27 | 0.25 | 0.35 | +0.07 | +35.00% | 6 | 207 | 18.70% |
| QSR231215C00075000 | 2023-11-24 9:46AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 361 | 20.70% |
| QSR231215C00077500 | 2023-11-13 9:51AM EST | 77.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 28.32% |
| QSR231215C00080000 | 2023-10-10 8:34AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 221 | 12.50% |
| QSR231215C00082500 | 2023-11-16 11:19AM EST | 82.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 37.11% |
| QSR231215C00085000 | 2023-10-23 9:05AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| QSR231215C00090000 | 2023-08-08 9:06AM EST | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 53.13% |
| QSR231215C00100000 | 2023-08-08 8:46AM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231215P00032500 | 2023-02-27 3:17PM EST | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 10 | 186.33% |
| QSR231215P00040000 | 2023-11-13 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| QSR231215P00042500 | 2023-10-23 8:31AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 50.00% |
| QSR231215P00045000 | 2023-10-19 1:58PM EST | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 84.38% |
| QSR231215P00047500 | 2023-10-16 10:22AM EST | 47.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 87.11% |
| QSR231215P00050000 | 2023-04-10 8:34AM EST | 50.00 | 0.90 | 0.05 | 2.55 | 0.00 | - | 6 | 12 | 144.97% |
| QSR231215P00052500 | 2023-10-18 8:30AM EST | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| QSR231215P00055000 | 2023-11-27 11:53AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 54.30% |
| QSR231215P00057500 | 2023-11-09 9:30AM EST | 57.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 45.70% |
| QSR231215P00060000 | 2023-11-24 10:54AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 271 | 37.31% |
| QSR231215P00062500 | 2023-11-28 11:34AM EST | 62.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 178 | 32.91% |
| QSR231215P00065000 | 2023-11-27 11:57AM EST | 65.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 22 | 351 | 26.17% |
| QSR231215P00067500 | 2023-11-27 1:12PM EST | 67.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 474 | 21.44% |
| QSR231215P00070000 | 2023-11-28 1:52PM EST | 70.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 8 | 434 | 18.26% |
| QSR231215P00072500 | 2023-11-27 10:13AM EST | 72.50 | 3.00 | 2.35 | 4.80 | 0.00 | - | 5 | 609 | 57.62% |
| QSR231215P00075000 | 2023-10-11 1:55PM EST | 75.00 | 10.60 | 5.50 | 7.20 | 0.00 | - | 24 | 9 | 55.03% |
| QSR231215P00077500 | 2023-11-07 9:51AM EST | 77.50 | 10.20 | 5.00 | 9.60 | 0.00 | - | 2 | 2 | 81.25% |
| QSR231215P00080000 | 2023-10-02 2:07PM EST | 80.00 | 14.10 | 12.80 | 13.30 | 0.00 | - | 9 | 0 | 110.35% |
| QSR231215P00082500 | 2023-09-27 1:02PM EST | 82.50 | 17.10 | 16.30 | 17.00 | 0.00 | - | 28 | 0 | 141.31% |
| QSR231215P00085000 | 2023-08-17 11:26AM EST | 85.00 | 15.12 | 14.70 | 18.90 | 0.00 | - | 1 | 1 | 106.49% |
© 2023 Yahoo. All rights reserved.