New Zealand markets open in 7 hours 42 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.99-0.82 (-1.25%)
At close: 04:00PM EST
65.06 +0.07 (+0.11%)
Pre-market: 07:17AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216C000300002022-09-28 9:38AM EST30.0025.4929.0030.100.00--30.00%
QSR221216C000500002022-07-13 9:31AM EST50.004.2010.9011.500.00-110.00%
QSR221216C000525002022-11-03 1:23PM EST52.507.370.000.000.00-3510.00%
QSR221216C000550002022-11-25 12:28PM EST55.0012.090.000.000.00-15470.00%
QSR221216C000575002022-11-21 12:31PM EST57.5010.850.000.000.00-236200.00%
QSR221216C000600002022-11-28 1:02PM EST60.006.420.000.000.00-31,0190.00%
QSR221216C000625002022-11-23 10:25AM EST62.504.450.000.000.00-14760.00%
QSR221216C000650002022-11-29 3:36PM EST65.001.550.000.000.00-341,3980.05%
QSR221216C000675002022-11-29 2:15PM EST67.500.650.000.000.00-462,0196.25%
QSR221216C000700002022-11-29 3:37PM EST70.000.140.000.000.00-21,6646.25%
QSR221216C000725002022-11-29 2:15PM EST72.500.080.000.000.00-102612.50%
QSR221216C000750002022-11-23 3:33PM EST75.000.100.000.000.00-108312.50%
QSR221216C000800002022-11-23 9:30AM EST80.000.100.000.000.00--225.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221216P000275002022-08-04 9:04AM EST27.500.150.000.550.00--1220.31%
QSR221216P000400002022-10-13 12:15PM EST40.000.250.000.300.00-35119.34%
QSR221216P000425002022-10-03 11:50AM EST42.500.450.000.250.00-1015103.13%
QSR221216P000450002022-10-14 2:27PM EST45.000.520.000.200.00-5887.50%
QSR221216P000475002022-10-14 11:16AM EST47.500.850.000.150.00-1872.85%
QSR221216P000500002022-11-04 11:03AM EST50.000.120.000.000.00-112325.00%
QSR221216P000525002022-11-22 2:45PM EST52.500.050.000.000.00-132225.00%
QSR221216P000550002022-11-28 3:59PM EST55.000.050.000.000.00-174425.00%
QSR221216P000575002022-11-28 3:14PM EST57.500.050.000.000.00-165712.50%
QSR221216P000600002022-11-29 9:55AM EST60.000.150.000.000.00-1676812.50%
QSR221216P000625002022-11-29 3:19PM EST62.500.450.000.000.00-1082,9946.25%
QSR221216P000650002022-11-29 3:28PM EST65.001.330.000.000.00-1141,7640.00%
QSR221216P000675002022-11-29 3:57PM EST67.502.970.000.000.00-355460.00%
QSR221216P000700002022-11-28 3:49PM EST70.004.300.000.000.00-7690.00%
QSR221216P000725002022-11-29 9:39AM EST72.506.920.000.000.00-110.00%
QSR221216P000800002022-11-17 2:02PM EST80.0013.820.000.000.00--00.00%