New Zealand markets close in 3 hours 54 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.38-0.75 (-1.10%)
At close: 04:00PM EST
67.69 +0.31 (+0.46%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217C000700002023-02-08 3:08PM EST2023-02-170.480.450.50-0.17-26.15%1330633.69%
QSR230317C000700002023-02-06 1:34PM EST2023-03-171.300.951.100.00-627424.78%
QSR230421C000700002023-02-08 10:06AM EST2023-04-211.551.351.55-0.25-13.89%102,02321.84%
QSR230721C000700002023-02-06 12:03PM EST2023-07-213.002.703.100.00-50056023.41%
QSR230915C000700002023-01-18 11:54AM EST2023-09-152.903.504.100.00-1925.04%
QSR231117C000700002023-01-31 1:12PM EST2023-11-174.004.304.800.00-43,04825.04%
QSR231215C000700002023-01-31 10:48AM EST2023-12-154.084.305.900.00--528.32%
QSR240119C000700002023-02-08 11:12AM EST2024-01-194.964.805.20-0.41-7.64%142824.16%
QSR250117C000700002022-12-22 12:02PM EST2025-01-178.055.5010.400.00-13030.76%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217P000700002023-02-03 3:56PM EST2023-02-172.982.853.300.00-302738.92%
QSR230317P000700002023-01-30 3:09PM EST2023-03-174.083.303.700.00-29024.54%
QSR230421P000700002023-01-09 11:12AM EST2023-04-215.603.603.900.00-11719.43%
QSR230721P000700002023-02-07 11:29AM EST2023-07-215.105.105.400.00-5821.62%
QSR230915P000700002023-02-06 3:17PM EST2023-09-155.205.505.900.00-1821.09%
QSR231117P000700002022-11-21 12:45PM EST2023-11-177.307.708.200.00--20128.36%
QSR240119P000700002023-01-26 12:17PM EST2024-01-196.906.506.800.00-39320.28%
QSR250117P000700002022-12-22 3:25PM EST2025-01-1711.408.7010.800.00-1224.84%