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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002022-05-11 1:14PM EST27.5023.0021.1025.000.00-120.00%
QSR240119C000300002022-04-18 8:52AM EST30.0030.2516.7026.700.00--10.00%
QSR240119C000325002022-11-16 9:30AM EST32.5030.300.000.000.00-200.00%
QSR240119C000350002022-11-22 12:48PM EST35.0033.550.000.000.00-100.00%
QSR240119C000400002022-09-29 8:40AM EST40.0017.0020.1021.500.00-2310.00%
QSR240119C000425002021-12-30 3:08PM EST42.5020.5012.8015.300.00-570.00%
QSR240119C000450002022-11-22 3:50PM EST45.0023.970.000.000.00-100.00%
QSR240119C000475002022-11-21 10:16AM EST47.5022.000.000.000.00-400.00%
QSR240119C000500002022-11-21 10:57AM EST50.0020.280.000.000.00-1500.00%
QSR240119C000525002022-11-03 11:57AM EST52.5011.3615.9016.700.00-16731.43%
QSR240119C000550002022-11-17 2:33PM EST55.0014.900.000.000.00-300.00%
QSR240119C000575002022-11-16 10:00AM EST57.5011.500.000.000.00-100.00%
QSR240119C000600002022-12-02 10:04AM EST60.0010.900.000.000.00-400.00%
QSR240119C000625002022-11-23 1:34PM EST62.509.820.000.000.00-300.00%
QSR240119C000650002022-11-09 10:14AM EST65.005.300.000.000.00-100.00%
QSR240119C000675002022-12-02 1:09PM EST67.506.800.000.000.00-300.39%
QSR240119C000700002022-12-02 10:23AM EST70.005.700.000.000.00-101.56%
QSR240119C000725002022-11-23 3:05PM EST72.505.000.000.000.00-101.56%
QSR240119C000750002022-11-21 9:55AM EST75.004.300.000.000.00-1603.13%
QSR240119C000800002022-11-17 10:34AM EST80.002.400.000.000.00-1103.13%
QSR240119C000850002022-11-25 12:00PM EST85.001.700.000.000.00-206.25%
QSR240119C000900002022-11-21 9:30AM EST90.001.500.000.000.00-106.25%
QSR240119C000950002022-11-23 12:03PM EST95.000.590.000.000.00-1506.25%
QSR240119C001000002022-11-28 12:38PM EST100.000.500.000.000.00-106.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000250002022-11-16 1:38PM EST25.000.200.000.000.00-2025.00%
QSR240119P000275002022-07-05 10:15AM EST27.500.900.002.150.00-43261.21%
QSR240119P000300002022-10-21 12:07PM EST30.000.750.100.700.00-16750.34%
QSR240119P000325002022-07-05 1:32PM EST32.501.500.501.250.00-10453.22%
QSR240119P000350002022-07-05 9:49AM EST35.001.900.103.200.00-7852.76%
QSR240119P000375002022-11-10 3:10PM EST37.500.800.000.000.00-2012.50%
QSR240119P000400002022-10-13 1:15PM EST40.002.050.801.100.00-1612438.82%
QSR240119P000425002022-11-28 3:50PM EST42.500.960.000.000.00-1012.50%
QSR240119P000450002022-11-25 12:49PM EST45.001.100.000.000.00-106.25%
QSR240119P000475002022-11-28 2:33PM EST47.501.530.000.000.00-106.25%
QSR240119P000500002022-11-29 3:47PM EST50.002.000.000.000.00-706.25%
QSR240119P000525002022-11-30 10:34AM EST52.502.400.000.000.00-206.25%
QSR240119P000550002022-11-21 9:59AM EST55.002.530.000.000.00-103.13%
QSR240119P000575002022-11-18 1:26PM EST57.503.400.000.000.00-203.13%
QSR240119P000600002022-12-02 9:30AM EST60.004.200.000.000.00-303.13%
QSR240119P000625002022-11-30 3:50PM EST62.505.000.000.000.00-501.56%
QSR240119P000650002022-12-01 3:37PM EST65.006.000.000.000.00-7800.78%
QSR240119P000675002022-11-23 1:46PM EST67.507.300.000.000.00--00.00%
QSR240119P000700002022-11-28 3:50PM EST70.008.700.000.000.00-100.00%
QSR240119P000800002022-07-28 1:08PM EST80.0026.9521.0022.500.00-1048.21%
QSR240119P000950002022-10-10 10:08AM EST95.0042.3033.0035.300.00-1152.19%