Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231117C00040000 | 2022-11-03 10:30AM EDT | 40.00 | 21.00 | 25.10 | 28.60 | 0.00 | - | 2 | 2 | 75.50% |
| QSR231117C00042500 | 2022-11-04 3:32PM EDT | 42.50 | 19.85 | 24.10 | 25.00 | 0.00 | - | 1 | 1 | 70.22% |
| QSR231117C00047500 | 2022-09-20 1:44PM EDT | 47.50 | 14.70 | 10.80 | 12.10 | 0.00 | - | 1 | 2 | 0.00% |
| QSR231117C00050000 | 2022-11-21 10:53AM EDT | 50.00 | 19.90 | 16.60 | 18.70 | 0.00 | - | 15 | 0 | 55.09% |
| QSR231117C00052500 | 2022-10-14 2:23PM EDT | 52.50 | 7.00 | 11.40 | 12.20 | 0.00 | - | 1 | 17 | 30.01% |
| QSR231117C00055000 | 2022-08-17 11:32AM EDT | 55.00 | 9.60 | 7.80 | 9.50 | 0.00 | - | 2 | 2 | 23.93% |
| QSR231117C00057500 | 2023-02-16 11:53AM EDT | 57.50 | 10.85 | 6.30 | 7.40 | 0.00 | - | 100 | 18 | 21.63% |
| QSR231117C00060000 | 2023-03-06 11:09AM EDT | 60.00 | 7.40 | 5.60 | 7.30 | 0.00 | - | 2 | 0 | 29.09% |
| QSR231117C00062500 | 2022-11-30 1:36PM EDT | 62.50 | 8.30 | 7.50 | 8.20 | 0.00 | - | 13 | 65 | 39.72% |
| QSR231117C00065000 | 2023-02-14 10:59AM EDT | 65.00 | 6.00 | 2.75 | 3.60 | 0.00 | - | 1 | 11 | 22.25% |
| QSR231117C00067500 | 2023-03-17 1:48PM EDT | 67.50 | 2.05 | 1.30 | 4.20 | 0.00 | - | 1 | 14 | 29.72% |
| QSR231117C00070000 | 2023-03-13 2:22PM EDT | 70.00 | 1.30 | 1.75 | 2.40 | 0.00 | - | 2 | 3,076 | 24.32% |
| QSR231117C00075000 | 2023-02-03 2:39PM EDT | 75.00 | 2.33 | 0.55 | 1.40 | 0.00 | - | 2 | 133 | 24.54% |
| QSR231117C00080000 | 2023-01-25 10:51AM EDT | 80.00 | 1.40 | 0.25 | 1.20 | 0.00 | - | 6 | 17 | 28.10% |
| QSR231117C00085000 | 2022-08-10 11:49AM EDT | 85.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | - | 6 | 54.52% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231117P00025000 | 2022-11-16 2:38PM EDT | 25.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 11 | 5 | 108.40% |
| QSR231117P00035000 | 2022-11-16 2:37PM EDT | 35.00 | 0.50 | 0.10 | 1.80 | 0.00 | - | 6 | 162 | 55.47% |
| QSR231117P00042500 | 2022-11-21 4:55PM EDT | 42.50 | 0.60 | 0.55 | 0.90 | 0.00 | - | - | 1,000 | 39.65% |
| QSR231117P00045000 | 2022-11-28 4:51PM EDT | 45.00 | 1.06 | 0.80 | 1.05 | 0.00 | - | 1 | 11 | 36.82% |
| QSR231117P00047500 | 2023-02-22 10:55AM EDT | 47.50 | 0.59 | 0.45 | 2.50 | 0.00 | - | 1 | 0 | 44.78% |
| QSR231117P00050000 | 2022-07-27 12:28PM EDT | 50.00 | 5.58 | 1.60 | 3.90 | 0.00 | - | 1 | 1 | 49.08% |
| QSR231117P00055000 | 2023-01-23 10:50AM EDT | 55.00 | 1.78 | 1.20 | 1.80 | 0.00 | - | - | 2 | 24.78% |
| QSR231117P00057500 | 2023-02-14 12:15PM EDT | 57.50 | 1.70 | 2.80 | 3.50 | 0.00 | - | 1 | 2 | 29.71% |
| QSR231117P00060000 | 2023-03-22 1:23PM EDT | 60.00 | 3.45 | 2.85 | 4.00 | -0.45 | -11.54% | 5 | 23 | 26.65% |
| QSR231117P00062500 | 2023-01-27 4:25PM EDT | 62.50 | 3.05 | 2.90 | 3.60 | 0.00 | - | 1 | 6 | 18.54% |
| QSR231117P00065000 | 2023-01-27 4:25PM EDT | 65.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 1 | 11 | 16.45% |
| QSR231117P00067500 | 2023-01-25 10:51AM EDT | 67.50 | 4.77 | 5.00 | 5.80 | 0.00 | - | - | 2 | 13.66% |
| QSR231117P00070000 | 2023-03-22 1:11PM EDT | 70.00 | 8.20 | 7.70 | 8.80 | +1.50 | +22.39% | 3 | 202 | 20.00% |
© 2023 Yahoo. All rights reserved.
