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
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117C000400002022-11-03 9:30AM EST40.0021.0025.1028.600.00-2252.15%
QSR231117C000425002022-11-04 2:32PM EST42.5019.8524.1025.000.00-1137.76%
QSR231117C000475002022-09-20 12:44PM EST47.5014.7010.8012.100.00-120.00%
QSR231117C000500002022-11-21 9:53AM EST50.0019.9017.4018.700.00-15035.24%
QSR231117C000525002022-10-14 1:23PM EST52.507.0011.4012.200.00-1170.00%
QSR231117C000550002022-08-17 10:32AM EST55.009.607.809.500.00-220.00%
QSR231117C000575002022-11-30 10:16AM EST57.5011.7012.2012.700.00-620030.74%
QSR231117C000600002022-11-28 3:30PM EST60.0010.5010.5010.900.00-48229.45%
QSR231117C000625002022-11-30 12:36PM EST62.508.308.909.400.00-136528.99%
QSR231117C000650002022-11-18 3:37PM EST65.008.277.508.200.00-11229.20%
QSR231117C000675002022-11-28 11:24AM EST67.506.216.206.900.00-21328.50%
QSR231117C000700002022-11-28 10:37AM EST70.005.204.805.600.00-53,01627.31%
QSR231117C000750002022-11-21 1:04PM EST75.004.503.203.600.00-12525.73%
QSR231117C000800002022-11-18 2:25PM EST80.002.702.002.500.00-141426.00%
QSR231117C000850002022-08-10 10:49AM EST85.000.850.004.700.00--640.13%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR231117P000250002022-11-16 1:38PM EST25.000.250.051.000.00-11561.67%
QSR231117P000350002022-11-16 1:37PM EST35.000.500.250.600.00-616243.80%
QSR231117P000425002022-11-21 3:55PM EST42.500.600.550.950.00--1,00036.55%
QSR231117P000450002022-11-28 3:51PM EST45.001.060.751.200.00-11135.21%
QSR231117P000475002022-10-11 1:13PM EST47.503.701.651.850.00-1832436.49%
QSR231117P000500002022-07-27 11:28AM EST50.005.581.603.900.00-1144.92%
QSR231117P000625002022-11-22 9:47AM EST62.504.204.004.800.00--226.25%
QSR231117P000700002022-11-21 12:45PM EST70.007.307.708.200.00--20123.57%