Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217C00070000 | 2023-02-08 3:08PM EST | 2023-02-17 | 0.48 | 0.45 | 0.50 | -0.17 | -26.15% | 13 | 306 | 33.69% |
| QSR230317C00070000 | 2023-02-06 1:34PM EST | 2023-03-17 | 1.30 | 0.95 | 1.10 | 0.00 | - | 6 | 274 | 24.78% |
| QSR230421C00070000 | 2023-02-08 10:06AM EST | 2023-04-21 | 1.55 | 1.35 | 1.55 | -0.25 | -13.89% | 10 | 2,023 | 21.84% |
| QSR230721C00070000 | 2023-02-06 12:03PM EST | 2023-07-21 | 3.00 | 2.70 | 3.10 | 0.00 | - | 500 | 560 | 23.41% |
| QSR230915C00070000 | 2023-01-18 11:54AM EST | 2023-09-15 | 2.90 | 3.50 | 4.10 | 0.00 | - | 1 | 9 | 25.04% |
| QSR231117C00070000 | 2023-01-31 1:12PM EST | 2023-11-17 | 4.00 | 4.30 | 4.80 | 0.00 | - | 4 | 3,048 | 25.04% |
| QSR231215C00070000 | 2023-01-31 10:48AM EST | 2023-12-15 | 4.08 | 4.30 | 5.90 | 0.00 | - | - | 5 | 28.32% |
| QSR240119C00070000 | 2023-02-08 11:12AM EST | 2024-01-19 | 4.96 | 4.80 | 5.20 | -0.41 | -7.64% | 1 | 428 | 24.16% |
| QSR250117C00070000 | 2022-12-22 12:02PM EST | 2025-01-17 | 8.05 | 5.50 | 10.40 | 0.00 | - | 1 | 30 | 30.76% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217P00070000 | 2023-02-03 3:56PM EST | 2023-02-17 | 2.98 | 2.85 | 3.30 | 0.00 | - | 30 | 27 | 38.92% |
| QSR230317P00070000 | 2023-01-30 3:09PM EST | 2023-03-17 | 4.08 | 3.30 | 3.70 | 0.00 | - | 2 | 90 | 24.54% |
| QSR230421P00070000 | 2023-01-09 11:12AM EST | 2023-04-21 | 5.60 | 3.60 | 3.90 | 0.00 | - | 1 | 17 | 19.43% |
| QSR230721P00070000 | 2023-02-07 11:29AM EST | 2023-07-21 | 5.10 | 5.10 | 5.40 | 0.00 | - | 5 | 8 | 21.62% |
| QSR230915P00070000 | 2023-02-06 3:17PM EST | 2023-09-15 | 5.20 | 5.50 | 5.90 | 0.00 | - | 1 | 8 | 21.09% |
| QSR231117P00070000 | 2022-11-21 12:45PM EST | 2023-11-17 | 7.30 | 7.70 | 8.20 | 0.00 | - | - | 201 | 28.36% |
| QSR240119P00070000 | 2023-01-26 12:17PM EST | 2024-01-19 | 6.90 | 6.50 | 6.80 | 0.00 | - | 3 | 93 | 20.28% |
| QSR250117P00070000 | 2022-12-22 3:25PM EST | 2025-01-17 | 11.40 | 8.70 | 10.80 | 0.00 | - | 1 | 2 | 24.84% |
© 2023 Yahoo. All rights reserved.
