Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021C00040000 | 2022-09-20 2:31PM EDT | 40.00 | 18.10 | 13.70 | 15.90 | 0.00 | - | 1 | 1 | 109.47% |
| QSR221021C00045000 | 2022-09-19 3:14PM EDT | 45.00 | 14.50 | 9.70 | 11.40 | 0.00 | - | 2,250 | 0 | 52.34% |
| QSR221021C00047500 | 2022-09-20 10:10AM EDT | 47.50 | 11.75 | 7.90 | 8.40 | 0.00 | - | 594 | 602 | 62.11% |
| QSR221021C00050000 | 2022-09-21 3:07PM EDT | 50.00 | 8.80 | 5.40 | 6.00 | 0.00 | - | 50 | 53 | 50.49% |
| QSR221021C00052500 | 2022-10-04 1:40PM EDT | 52.50 | 3.20 | 3.40 | 3.70 | +1.30 | +68.42% | 1,000 | 56 | 39.55% |
| QSR221021C00055000 | 2022-10-04 2:36PM EDT | 55.00 | 1.45 | 1.50 | 1.80 | +0.60 | +70.59% | 1,118 | 546 | 32.57% |
| QSR221021C00057500 | 2022-10-04 3:57PM EDT | 57.50 | 0.50 | 0.45 | 0.60 | +0.25 | +100.00% | 20 | 4,044 | 28.42% |
| QSR221021C00060000 | 2022-10-04 9:30AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | +0.09 | +150.00% | 10 | 1,526 | 29.79% |
| QSR221021C00062500 | 2022-10-04 10:49AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 751 | 34.38% |
| QSR221021C00065000 | 2022-09-28 9:44AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 116 | 42.97% |
| QSR221021C00067500 | 2022-09-19 1:28PM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 50.98% |
| QSR221021C00070000 | 2022-06-27 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 25.00% |
| QSR221021C00075000 | 2022-04-13 10:51AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 85.16% |
| QSR221021C00080000 | 2022-02-23 12:39PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | - | 1 | 94.92% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021P00035000 | 2022-06-27 3:33PM EDT | 35.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 120.51% |
| QSR221021P00037500 | 2022-07-01 2:17PM EDT | 37.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 40 | 30 | 112.70% |
| QSR221021P00040000 | 2022-09-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 81.25% |
| QSR221021P00042500 | 2022-09-30 10:42AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 64.84% |
| QSR221021P00045000 | 2022-09-29 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 74 | 52.93% |
| QSR221021P00047500 | 2022-09-27 11:54AM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 707 | 50.88% |
| QSR221021P00050000 | 2022-09-30 11:10AM EDT | 50.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 1 | 407 | 42.09% |
| QSR221021P00052500 | 2022-10-04 12:11PM EDT | 52.50 | 0.41 | 0.35 | 0.50 | -0.35 | -46.05% | 1 | 1,364 | 33.50% |
| QSR221021P00055000 | 2022-10-04 12:00PM EDT | 55.00 | 1.10 | 0.95 | 1.15 | -0.54 | -32.93% | 27 | 311 | 28.96% |
| QSR221021P00057500 | 2022-10-03 2:39PM EDT | 57.50 | 3.52 | 2.30 | 2.60 | 0.00 | - | 1 | 197 | 27.93% |
| QSR221021P00060000 | 2022-09-29 2:33PM EDT | 60.00 | 5.60 | 4.40 | 4.80 | 0.00 | - | 10 | 594 | 32.91% |
| QSR221021P00062500 | 2022-09-27 12:53PM EDT | 62.50 | 7.81 | 6.50 | 7.80 | 0.00 | - | 23 | 30 | 61.28% |
| QSR221021P00065000 | 2022-09-27 12:53PM EDT | 65.00 | 10.27 | 8.50 | 10.60 | 0.00 | - | 23 | 0 | 82.18% |
| QSR221021P00067500 | 2022-02-22 12:05PM EDT | 67.50 | 12.60 | 11.90 | 12.50 | 0.00 | - | - | 1 | 57.23% |
| QSR221021P00075000 | 2022-02-22 2:41PM EDT | 75.00 | 19.80 | 18.40 | 19.10 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
