New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.48+0.17 (+0.28%)
At close: 04:00PM EDT
60.55 +0.07 (+0.12%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819C000350002022-08-04 10:11AM EDT35.0023.3525.0026.000.00-30170.31%
QSR220819C000375002022-06-17 3:13PM EDT37.5010.4014.1014.600.00-10100.00%
QSR220819C000475002022-08-12 2:49PM EDT47.5013.2512.6013.20+5.75+76.67%219121.88%
QSR220819C000500002022-08-10 11:12AM EDT50.0010.3910.2010.700.00-1100100.59%
QSR220819C000525002022-08-12 9:43AM EDT52.508.377.608.20-0.03-0.36%282779.88%
QSR220819C000550002022-08-12 3:12PM EDT55.005.705.305.70+0.15+2.70%23,17859.18%
QSR220819C000575002022-08-11 1:25PM EDT57.503.102.803.20-0.10-3.13%251437.79%
QSR220819C000600002022-08-12 12:15PM EDT60.000.950.801.00-0.05-5.00%41,13223.83%
QSR220819C000625002022-08-10 3:43PM EDT62.500.110.000.150.00-222224.61%
QSR220819C000650002022-08-08 9:30AM EDT65.000.060.000.100.00-182338.48%
QSR220819C000700002022-06-27 3:06PM EDT70.000.150.000.000.00--225.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819P000350002022-08-03 2:04PM EDT35.000.050.000.350.00-110232.03%
QSR220819P000400002022-08-03 2:21PM EDT40.000.150.000.300.00-135176.95%
QSR220819P000425002022-08-03 3:57PM EDT42.500.100.000.350.00-1347158.98%
QSR220819P000450002022-08-05 11:12AM EDT45.000.050.000.250.00-27115128.52%
QSR220819P000475002022-08-05 9:34AM EDT47.500.050.000.350.00-1184116.02%
QSR220819P000500002022-08-09 3:19PM EDT50.000.070.000.100.00-32,51875.78%
QSR220819P000525002022-08-10 3:48PM EDT52.500.100.000.100.00-101,09358.98%
QSR220819P000550002022-08-12 11:04AM EDT55.000.070.000.15+0.02+40.00%202,34253.52%
QSR220819P000575002022-08-10 11:17AM EDT57.500.170.050.150.00-155133.59%
QSR220819P000600002022-08-12 3:11PM EDT60.000.350.350.50-0.14-28.57%34323.19%