New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.43+0.15 (+0.23%)
At close: 04:00PM EST
66.54 +0.11 (+0.17%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216C000300002022-09-28 9:38AM EST30.0025.4929.0030.100.00--30.00%
QSR221216C000500002022-07-13 9:31AM EST50.004.2010.9011.500.00-110.00%
QSR221216C000525002022-11-03 1:23PM EST52.507.3713.8014.200.00-35166.80%
QSR221216C000550002022-11-25 12:28PM EST55.0012.090.000.000.00-100.00%
QSR221216C000575002022-11-30 11:04AM EST57.507.890.000.000.00-100.00%
QSR221216C000600002022-12-01 2:30PM EST60.006.600.000.000.00-200.00%
QSR221216C000625002022-12-02 12:03PM EST62.504.100.000.000.00-100.00%
QSR221216C000650002022-12-01 3:21PM EST65.002.300.000.000.00-700.00%
QSR221216C000675002022-12-02 3:41PM EST67.500.680.000.000.00-1303.13%
QSR221216C000700002022-12-02 12:43PM EST70.000.150.000.000.00-306.25%
QSR221216C000725002022-11-29 2:15PM EST72.500.080.000.000.00-10012.50%
QSR221216C000750002022-11-23 3:33PM EST75.000.100.000.000.00-10012.50%
QSR221216C000800002022-11-23 9:30AM EST80.000.100.000.000.00--025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216P000275002022-08-04 9:04AM EST27.500.150.000.550.00--1267.19%
QSR221216P000400002022-10-13 12:15PM EST40.000.250.000.300.00-35147.07%
QSR221216P000425002022-10-03 11:50AM EST42.500.450.000.250.00-1015127.73%
QSR221216P000450002022-10-14 2:27PM EST45.000.520.000.200.00-58109.38%
QSR221216P000475002022-10-14 11:16AM EST47.500.850.000.150.00-1891.60%
QSR221216P000500002022-11-04 11:03AM EST50.000.120.000.200.00-112383.20%
QSR221216P000525002022-11-22 2:45PM EST52.500.050.000.000.00-1025.00%
QSR221216P000550002022-12-02 10:38AM EST55.000.010.000.000.00-5025.00%
QSR221216P000575002022-11-28 3:14PM EST57.500.050.000.000.00-1025.00%
QSR221216P000600002022-11-30 3:18PM EST60.000.100.000.000.00-3012.50%
QSR221216P000625002022-12-02 12:25PM EST62.500.230.000.000.00-306.25%
QSR221216P000650002022-12-02 1:27PM EST65.000.720.000.000.00-503.13%
QSR221216P000675002022-12-02 9:30AM EST67.502.000.000.000.00-200.00%
QSR221216P000700002022-12-01 12:10PM EST70.004.100.000.000.00-1000.00%
QSR221216P000725002022-11-29 9:39AM EST72.506.920.000.000.00-100.00%
QSR221216P000800002022-11-17 2:02PM EST80.0013.820.000.000.00--00.00%