Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230915C00045000 | 2022-12-06 3:36PM EDT | 45.00 | 21.00 | 20.30 | 21.70 | 0.00 | - | 38 | 56 | 77.69% |
| QSR230915C00047500 | 2022-12-06 3:37PM EDT | 47.50 | 18.80 | 17.90 | 19.90 | 0.00 | - | - | 21 | 72.93% |
| QSR230915C00050000 | 2022-12-06 3:04PM EDT | 50.00 | 16.80 | 15.90 | 17.20 | 0.00 | - | 19 | 32 | 66.26% |
| QSR230915C00055000 | 2023-03-10 4:52PM EDT | 55.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QSR230915C00057500 | 2022-12-13 3:43PM EDT | 57.50 | 12.70 | 10.80 | 11.70 | 0.00 | - | - | 9 | 57.31% |
| QSR230915C00060000 | 2022-12-14 12:06PM EDT | 60.00 | 10.60 | 9.40 | 11.60 | 0.00 | - | - | 5 | 59.66% |
| QSR230915C00062500 | 2023-03-16 2:54PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QSR230915C00065000 | 2023-03-14 1:17PM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 3.13% |
| QSR230915C00067500 | 2023-03-01 1:41PM EDT | 67.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 3.13% |
| QSR230915C00070000 | 2023-03-13 12:40PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| QSR230915C00072500 | 2023-03-08 2:59PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| QSR230915C00075000 | 2023-03-13 10:59AM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR230915C00077500 | 2023-02-13 12:19PM EDT | 77.50 | 1.65 | 0.00 | 1.15 | 0.00 | - | 2 | 6 | 32.30% |
| QSR230915C00080000 | 2023-02-24 10:45AM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| QSR230915C00085000 | 2023-02-21 10:30AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230915P00045000 | 2023-02-27 4:37PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 492 | 12.50% |
| QSR230915P00047500 | 2023-02-27 1:05PM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QSR230915P00055000 | 2023-03-09 11:24AM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| QSR230915P00057500 | 2023-02-13 12:17PM EDT | 57.50 | 1.35 | 2.70 | 3.30 | 0.00 | - | 1 | 28 | 29.11% |
| QSR230915P00060000 | 2023-03-10 3:43PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| QSR230915P00062500 | 2023-03-10 2:40PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QSR230915P00065000 | 2023-03-08 12:36PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QSR230915P00067500 | 2023-02-22 1:58PM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| QSR230915P00070000 | 2023-02-13 12:22PM EDT | 70.00 | 5.10 | 9.80 | 12.00 | 0.00 | - | 3 | 11 | 35.45% |
| QSR230915P00072500 | 2023-02-13 12:15PM EDT | 72.50 | 6.40 | 12.20 | 13.70 | 0.00 | - | - | 20 | 33.81% |
© 2023 Yahoo. All rights reserved.
