Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231117C00030000 | 2023-09-22 10:34AM EDT | 30.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QSR231117C00040000 | 2022-11-03 10:30AM EDT | 40.00 | 21.00 | 25.10 | 28.60 | 0.00 | - | 2 | 2 | 100.29% |
| QSR231117C00042500 | 2023-09-18 3:46PM EDT | 42.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231117C00047500 | 2023-09-18 2:38PM EDT | 47.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231117C00050000 | 2022-11-21 10:53AM EDT | 50.00 | 19.90 | 16.60 | 18.70 | 0.00 | - | 15 | 0 | 67.29% |
| QSR231117C00052500 | 2022-10-14 2:23PM EDT | 52.50 | 7.00 | 11.40 | 12.20 | 0.00 | - | 1 | 17 | 0.00% |
| QSR231117C00055000 | 2023-04-19 1:49PM EDT | 55.00 | 15.20 | 18.40 | 20.20 | 0.00 | - | 10 | 13 | 126.90% |
| QSR231117C00057500 | 2023-02-16 11:53AM EDT | 57.50 | 10.85 | 6.30 | 7.40 | 0.00 | - | 100 | 18 | 0.00% |
| QSR231117C00060000 | 2023-09-11 11:30AM EDT | 60.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR231117C00062500 | 2023-09-22 10:50AM EDT | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR231117C00065000 | 2023-09-21 10:03AM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231117C00067500 | 2023-09-18 3:38PM EDT | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR231117C00070000 | 2023-09-22 1:24PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QSR231117C00072500 | 2023-09-22 10:27AM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR231117C00075000 | 2023-09-22 12:28PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR231117C00077500 | 2023-09-18 11:19AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR231117C00080000 | 2023-09-12 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QSR231117C00082500 | 2023-08-29 12:00PM EDT | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR231117C00085000 | 2023-08-07 10:47AM EDT | 85.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 35.11% |
| QSR231117C00090000 | 2023-07-13 1:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 39.75% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR231117P00025000 | 2023-05-10 1:08PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 109.38% |
| QSR231117P00035000 | 2023-05-17 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 50.00% |
| QSR231117P00042500 | 2023-07-26 2:43PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 828 | 60.16% |
| QSR231117P00045000 | 2023-08-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 51.37% |
| QSR231117P00047500 | 2023-07-21 11:12AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 325 | 61.08% |
| QSR231117P00050000 | 2023-08-21 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 24 | 24 | 44.53% |
| QSR231117P00052500 | 2023-06-01 10:31AM EDT | 52.50 | 0.35 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 64.43% |
| QSR231117P00055000 | 2023-06-15 1:33PM EDT | 55.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 2 | 4 | 39.36% |
| QSR231117P00057500 | 2023-08-24 11:08AM EDT | 57.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 7 | 30.08% |
| QSR231117P00060000 | 2023-09-22 10:13AM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR231117P00062500 | 2023-09-22 11:43AM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR231117P00065000 | 2023-09-22 3:44PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QSR231117P00067500 | 2023-09-22 10:16AM EDT | 67.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| QSR231117P00070000 | 2023-09-22 2:58PM EDT | 70.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QSR231117P00072500 | 2023-09-20 1:31PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| QSR231117P00075000 | 2023-09-21 9:57AM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QSR231117P00077500 | 2023-09-19 1:47PM EDT | 77.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR231117P00080000 | 2023-09-20 3:12PM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QSR231117P00082500 | 2023-07-11 10:02AM EDT | 82.50 | 8.20 | 8.80 | 9.80 | 0.00 | - | 8 | 27 | 0.00% |
© 2023 Yahoo. All rights reserved.
