Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231020C00057500 | 2023-09-18 11:44AM EDT | 57.50 | 11.70 | 10.10 | 10.80 | 0.00 | - | 20 | 0 | 50.54% |
| QSR231020C00060000 | 2023-09-18 11:44AM EDT | 60.00 | 9.20 | 8.00 | 8.80 | 0.00 | - | 20 | 0 | 52.37% |
| QSR231020C00062500 | 2023-05-05 10:14AM EDT | 62.50 | 10.30 | 13.80 | 15.20 | 0.00 | - | 2 | 15 | 166.24% |
| QSR231020C00065000 | 2023-09-22 9:30AM EDT | 65.00 | 3.20 | 3.50 | 3.70 | -0.90 | -21.95% | 1 | 11 | 27.47% |
| QSR231020C00067500 | 2023-09-21 1:40PM EDT | 67.50 | 1.71 | 1.75 | 1.90 | -0.27 | -13.64% | 2 | 334 | 23.63% |
| QSR231020C00070000 | 2023-09-22 2:05PM EDT | 70.00 | 0.67 | 0.60 | 0.75 | -0.13 | -16.25% | 5 | 2,257 | 21.53% |
| QSR231020C00072500 | 2023-09-21 3:07PM EDT | 72.50 | 0.14 | 0.15 | 0.25 | 0.00 | - | 18 | 5,204 | 21.29% |
| QSR231020C00075000 | 2023-09-20 10:21AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 82 | 629 | 25.05% |
| QSR231020C00077500 | 2023-09-14 10:16AM EDT | 77.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 315 | 28.61% |
| QSR231020C00080000 | 2023-09-19 10:00AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 86 | 33.99% |
| QSR231020C00082500 | 2023-07-25 9:51AM EDT | 82.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 51.17% |
| QSR231020C00085000 | 2023-07-17 11:02AM EDT | 85.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 43.75% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231020P00042500 | 2023-03-07 2:44PM EDT | 42.50 | 0.50 | 0.20 | 0.55 | 0.00 | - | - | 135 | 108.20% |
| QSR231020P00045000 | 2023-04-21 10:13AM EDT | 45.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.25% |
| QSR231020P00047500 | 2023-09-12 10:11AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 60.55% |
| QSR231020P00050000 | 2023-04-12 10:06AM EDT | 50.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | - | 1 | 73.73% |
| QSR231020P00055000 | 2023-08-22 2:35PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 42.68% |
| QSR231020P00057500 | 2023-09-14 1:45PM EDT | 57.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 37.99% |
| QSR231020P00060000 | 2023-09-20 10:47AM EDT | 60.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 36 | 35.55% |
| QSR231020P00062500 | 2023-09-21 9:50AM EDT | 62.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 78 | 25.10% |
| QSR231020P00065000 | 2023-09-22 2:18PM EDT | 65.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 27 | 1,297 | 20.95% |
| QSR231020P00067500 | 2023-09-22 1:50PM EDT | 67.50 | 1.30 | 1.15 | 1.25 | -0.20 | -13.33% | 79 | 1,321 | 19.14% |
| QSR231020P00070000 | 2023-09-22 1:38PM EDT | 70.00 | 2.55 | 2.50 | 2.65 | +0.12 | +4.94% | 4 | 813 | 17.04% |
| QSR231020P00072500 | 2023-09-18 9:51AM EDT | 72.50 | 3.80 | 4.50 | 4.80 | 0.00 | - | 4 | 210 | 17.48% |
| QSR231020P00075000 | 2023-09-21 2:20PM EDT | 75.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 6 | 128 | 23.83% |
| QSR231020P00077500 | 2023-09-22 1:08PM EDT | 77.50 | 9.40 | 9.50 | 9.90 | -0.40 | -4.08% | 2 | 13 | 33.89% |
| QSR231020P00080000 | 2023-09-20 3:14PM EDT | 80.00 | 10.80 | 12.00 | 13.00 | 0.00 | - | 35 | 0 | 56.64% |
| QSR231020P00082500 | 2023-07-25 9:45AM EDT | 82.50 | 6.60 | 11.20 | 15.30 | 0.00 | - | 6 | 21 | 58.40% |
© 2023 Yahoo. All rights reserved.
