Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421C00030000 | 2022-12-21 11:07AM EDT | 30.00 | 35.55 | 36.50 | 37.70 | 0.00 | - | - | 3 | 346.39% |
| QSR230421C00040000 | 2022-11-21 2:17PM EDT | 40.00 | 28.20 | 25.80 | 26.70 | 0.00 | - | 1 | 0 | 221.53% |
| QSR230421C00045000 | 2022-08-23 1:41PM EDT | 45.00 | 14.60 | 12.20 | 12.90 | 0.00 | - | 7 | 13 | 0.00% |
| QSR230421C00047500 | 2022-08-19 3:05PM EDT | 47.50 | 12.80 | 12.30 | 13.00 | 0.00 | - | 4 | 4 | 0.00% |
| QSR230421C00050000 | 2022-11-21 2:19PM EDT | 50.00 | 18.80 | 16.50 | 16.90 | 0.00 | - | 1 | 57 | 153.96% |
| QSR230421C00052500 | 2022-11-03 10:48AM EDT | 52.50 | 9.00 | 14.40 | 15.00 | 0.00 | - | 5 | 64 | 145.02% |
| QSR230421C00055000 | 2023-03-17 10:51AM EDT | 55.00 | 6.12 | 6.40 | 9.20 | 0.00 | - | 2 | 4 | 73.44% |
| QSR230421C00057500 | 2023-02-16 12:12PM EDT | 57.50 | 8.65 | 2.65 | 4.10 | 0.00 | - | 15 | 117 | 0.00% |
| QSR230421C00060000 | 2023-03-24 1:20PM EDT | 60.00 | 3.40 | 2.65 | 3.40 | -0.34 | -9.09% | 1 | 342 | 30.76% |
| QSR230421C00062500 | 2023-03-23 3:13PM EDT | 62.50 | 1.55 | 1.25 | 1.65 | 0.00 | - | 15 | 530 | 25.76% |
| QSR230421C00065000 | 2023-03-23 2:56PM EDT | 65.00 | 0.64 | 0.40 | 0.60 | +0.14 | +28.00% | 2 | 3,334 | 23.15% |
| QSR230421C00067500 | 2023-03-22 3:29PM EDT | 67.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 2,402 | 23.24% |
| QSR230421C00070000 | 2023-03-23 10:26AM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 7 | 2,090 | 26.17% |
| QSR230421C00072500 | 2023-03-22 9:37AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 137 | 32.23% |
| QSR230421C00075000 | 2023-03-17 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,117 | 33.59% |
| QSR230421C00080000 | 2023-01-13 11:04AM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 51.76% |
| QSR230421C00090000 | 2022-11-16 1:27PM EDT | 90.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 251 | 88.77% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230421P00027500 | 2022-11-22 1:21PM EDT | 27.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 2 | 171.09% |
| QSR230421P00032500 | 2022-12-05 10:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| QSR230421P00040000 | 2022-11-16 12:58PM EDT | 40.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 138.77% |
| QSR230421P00045000 | 2023-03-13 11:14AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 109.03% |
| QSR230421P00047500 | 2023-01-25 12:16PM EDT | 47.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 59.86% |
| QSR230421P00050000 | 2023-03-20 3:55PM EDT | 50.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 10 | 118 | 78.27% |
| QSR230421P00052500 | 2023-03-15 9:36AM EDT | 52.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 46.78% |
| QSR230421P00055000 | 2023-03-24 12:01PM EDT | 55.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 1 | 248 | 33.11% |
| QSR230421P00057500 | 2023-03-24 10:01AM EDT | 57.50 | 0.45 | 0.25 | 0.35 | +0.20 | +80.00% | 1 | 83 | 28.22% |
| QSR230421P00060000 | 2023-03-24 11:35AM EDT | 60.00 | 0.70 | 0.60 | 0.80 | +0.15 | +27.27% | 18 | 301 | 25.83% |
| QSR230421P00062500 | 2023-03-23 2:59PM EDT | 62.50 | 1.65 | 1.40 | 1.60 | 0.00 | - | 33 | 1,559 | 22.22% |
| QSR230421P00065000 | 2023-03-17 10:25AM EDT | 65.00 | 4.50 | 2.10 | 3.40 | 0.00 | - | 1 | 225 | 25.10% |
| QSR230421P00067500 | 2023-03-23 9:33AM EDT | 67.50 | 3.80 | 4.10 | 6.10 | 0.00 | - | 10 | 34 | 39.31% |
| QSR230421P00070000 | 2023-03-21 2:57PM EDT | 70.00 | 7.90 | 6.40 | 9.00 | 0.00 | - | 1 | 1 | 56.47% |
| QSR230421P00072500 | 2023-01-26 2:45PM EDT | 72.50 | 6.37 | 7.50 | 8.00 | 0.00 | - | - | 15 | 0.00% |
| QSR230421P00075000 | 2022-12-15 3:29PM EDT | 75.00 | 9.10 | 8.70 | 9.30 | 0.00 | - | 1 | 3 | 0.00% |
| QSR230421P00080000 | 2023-03-07 3:02PM EDT | 80.00 | 17.30 | 15.90 | 19.20 | 0.00 | - | 1 | 0 | 92.92% |
© 2023 Yahoo. All rights reserved.
