New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.39-0.71 (-1.27%)
At close: 04:00PM EST
55.35 -0.04 (-0.07%)
After hours: 06:48PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220218C000400002022-01-19 2:37PM EST40.0016.4013.7017.50+16.40--475.39%
QSR220218C000525002022-01-04 3:26PM EST52.506.903.604.100.00--541.48%
QSR220218C000550002022-01-21 2:22PM EST55.002.351.852.40-0.25-9.62%192437.45%
QSR220218C000575002022-01-21 12:08PM EST57.501.250.801.20-0.05-3.85%8118934.77%
QSR220218C000600002022-01-21 1:23PM EST60.000.400.300.50-0.20-33.33%857832.96%
QSR220218C000625002022-01-21 2:45PM EST62.500.150.100.20-0.05-25.00%3114732.91%
QSR220218C000650002022-01-14 9:30AM EST65.000.020.000.150.00-13738.09%
QSR220218C000675002022-01-06 1:45PM EST67.500.130.000.150.00-220944.82%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220218P000425002022-01-18 12:12AM EST42.500.08-0.750.00--188.48%
QSR220218P000475002022-01-21 12:28PM EST47.500.190.150.55+0.05+35.71%22754.30%
QSR220218P000500002022-01-20 1:58PM EST50.000.250.350.500.00-7010639.84%
QSR220218P000525002022-01-21 3:03PM EST52.500.800.750.90+0.25+45.45%1924435.30%
QSR220218P000550002022-01-21 9:45AM EST55.001.401.501.80+0.10+7.69%33,44533.86%
QSR220218P000575002022-01-21 3:56PM EST57.502.912.753.20+0.56+23.83%31,07132.76%
QSR220218P000600002022-01-21 11:45AM EST60.004.204.505.10+0.14+3.45%16832.72%
QSR220218P000625002021-12-28 2:25PM EST62.503.305.208.900.00-4471.48%