Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119C00032500 | 2021-10-27 12:30PM EDT | 32.50 | 25.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| QSR240119C00040000 | 2022-01-05 4:05PM EDT | 40.00 | 18.90 | 16.20 | 20.80 | -2.00 | -9.57% | 2 | 2 | 0.00% |
| QSR240119C00042500 | 2021-12-30 4:08PM EDT | 42.50 | 20.50 | 15.10 | 17.10 | 0.00 | - | 5 | 7 | 0.00% |
| QSR240119C00045000 | 2022-08-04 1:30PM EDT | 45.00 | 15.40 | 16.60 | 17.60 | 0.00 | - | 1 | 21 | 23.15% |
| QSR240119C00047500 | 2022-08-01 10:42AM EDT | 47.50 | 10.10 | 15.00 | 15.50 | 0.00 | - | - | 4 | 24.98% |
| QSR240119C00050000 | 2022-08-11 11:37AM EDT | 50.00 | 13.73 | 13.20 | 14.10 | +1.93 | +16.36% | 17 | 36 | 30.05% |
| QSR240119C00052500 | 2022-08-10 12:54PM EDT | 52.50 | 11.50 | 11.50 | 12.50 | +11.50 | +141.09% | 25 | 35 | 31.24% |
| QSR240119C00055000 | 2022-08-11 10:39AM EDT | 55.00 | 10.57 | 9.90 | 10.40 | +1.77 | +20.11% | 4 | 95 | 28.70% |
| QSR240119C00057500 | 2022-08-11 10:21AM EDT | 57.50 | 9.00 | 8.50 | 9.50 | +5.10 | +130.77% | 1 | 177 | 31.68% |
| QSR240119C00060000 | 2022-08-11 10:39AM EDT | 60.00 | 7.71 | 7.20 | 8.10 | +1.61 | +26.39% | 6 | 40 | 31.27% |
| QSR240119C00062500 | 2022-08-04 2:53PM EDT | 62.50 | 5.40 | 6.10 | 6.70 | 0.00 | - | - | 27 | 30.24% |
| QSR240119C00065000 | 2022-08-11 10:02AM EDT | 65.00 | 5.30 | 5.10 | 5.60 | +0.80 | +17.78% | 1 | 22 | 29.94% |
| QSR240119C00067500 | 2022-08-10 10:12AM EDT | 67.50 | 4.50 | 4.20 | 5.10 | +4.50 | - | - | 6 | 31.73% |
| QSR240119C00070000 | 2022-08-10 2:22PM EDT | 70.00 | 3.48 | 3.50 | 4.00 | +0.35 | +11.18% | 25 | 76 | 30.27% |
| QSR240119C00072500 | 2022-08-10 11:05AM EDT | 72.50 | 3.10 | 2.80 | 3.30 | +3.10 | - | - | 24 | 30.09% |
| QSR240119C00075000 | 2022-08-10 2:22PM EDT | 75.00 | 2.33 | 2.25 | 2.75 | +0.13 | +5.91% | 1 | 20 | 30.16% |
| QSR240119C00080000 | 2021-11-15 4:44PM EDT | 80.00 | 1.70 | 0.15 | 4.80 | 0.00 | - | 3 | 6 | 45.52% |
| QSR240119C00090000 | 2021-12-14 10:30AM EDT | 90.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 34.02% |
| QSR240119C00095000 | 2021-11-11 2:21PM EDT | 95.00 | 0.70 | 0.25 | 1.25 | 0.00 | - | 1 | 2 | 36.87% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00025000 | 2022-07-18 1:52PM EDT | 25.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 4 | 60.06% |
| QSR240119P00027500 | 2022-07-05 11:15AM EDT | 27.50 | 0.90 | 0.25 | 4.40 | 0.00 | - | - | 32 | 86.08% |
| QSR240119P00030000 | 2022-08-04 10:15AM EDT | 30.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 3 | 66 | 52.71% |
| QSR240119P00032500 | 2022-07-05 2:32PM EDT | 32.50 | 1.50 | 0.65 | 3.90 | 0.00 | - | - | 4 | 71.01% |
| QSR240119P00035000 | 2022-07-05 10:49AM EDT | 35.00 | 1.90 | 1.15 | 3.70 | 0.00 | - | 3 | 8 | 66.14% |
| QSR240119P00037500 | 2022-08-05 11:56AM EDT | 37.50 | 1.25 | 1.15 | 1.35 | 0.00 | - | 2 | 81 | 49.32% |
| QSR240119P00040000 | 2022-07-19 10:58AM EDT | 40.00 | 2.35 | 1.40 | 1.55 | 0.00 | - | 45 | 133 | 46.44% |
| QSR240119P00042500 | 2021-11-16 2:04PM EDT | 42.50 | 2.95 | 2.90 | 3.50 | 0.00 | - | - | 4 | 55.04% |
| QSR240119P00045000 | 2022-08-10 12:14PM EDT | 45.00 | 2.40 | 2.15 | 2.35 | -1.30 | -35.14% | 5 | 483 | 43.41% |
| QSR240119P00047500 | 2022-08-11 10:57AM EDT | 47.50 | 2.75 | 2.60 | 2.85 | -0.25 | -8.33% | 1 | 123 | 41.97% |
| QSR240119P00050000 | 2022-08-11 10:23AM EDT | 50.00 | 3.40 | 3.20 | 3.90 | -0.35 | -9.33% | 1 | 199 | 43.40% |
| QSR240119P00052500 | 2022-08-04 10:20AM EDT | 52.50 | 4.50 | 3.90 | 4.30 | 0.00 | - | 39 | 245 | 40.37% |
| QSR240119P00055000 | 2022-08-09 2:27PM EDT | 55.00 | 5.45 | 4.80 | 5.10 | 0.00 | - | 78 | 365 | 39.20% |
| QSR240119P00057500 | 2022-08-09 12:58PM EDT | 57.50 | 6.20 | 5.70 | 6.10 | 0.00 | - | 2,000 | 2,028 | 38.53% |
| QSR240119P00060000 | 2022-08-10 10:47AM EDT | 60.00 | 7.00 | 6.80 | 8.10 | +7.00 | - | 12 | 527 | 41.97% |
| QSR240119P00080000 | 2022-07-28 2:08PM EDT | 80.00 | 26.95 | 20.50 | 21.20 | 0.00 | - | - | 0 | 39.17% |
| QSR240119P00095000 | 2022-07-20 9:47AM EDT | 95.00 | 41.70 | 32.90 | 37.10 | 0.00 | - | 10 | 11 | 56.38% |
© 2023 Yahoo. All rights reserved.
