QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00065000 | 2023-06-07 10:03AM EDT | 2023-06-16 | 10.00 | 9.50 | 10.70 | 0.00 | - | 1 | 3 | 90.82% |
| QSR230721C00065000 | 2023-06-06 12:18PM EDT | 2023-07-21 | 10.15 | 8.70 | 11.60 | 0.00 | - | 6 | 3,566 | 52.30% |
| QSR230818C00065000 | 2023-06-01 10:41AM EDT | 2023-08-18 | 10.00 | 9.20 | 12.20 | 0.00 | - | - | 15 | 47.10% |
| QSR230915C00065000 | 2023-06-07 2:11PM EDT | 2023-09-15 | 9.79 | 10.70 | 11.40 | 0.00 | - | 2 | 79 | 32.25% |
| QSR231020C00065000 | 2023-05-24 10:54AM EDT | 2023-10-20 | 8.50 | 10.90 | 11.60 | 0.00 | - | 1 | 18 | 29.38% |
| QSR231117C00065000 | 2023-05-17 10:53AM EDT | 2023-11-17 | 10.20 | 10.10 | 12.30 | 0.00 | - | 1 | 10 | 31.74% |
| QSR231215C00065000 | 2023-01-31 11:48AM EDT | 2023-12-15 | 6.63 | 4.20 | 4.90 | 0.00 | - | 5 | 23 | 0.00% |
| QSR240119C00065000 | 2023-06-06 3:51PM EDT | 2024-01-19 | 12.30 | 11.20 | 12.80 | 0.00 | - | 5 | 311 | 29.76% |
| QSR250117C00065000 | 2023-04-03 9:58AM EDT | 2025-01-17 | 8.00 | 11.50 | 15.40 | 0.00 | - | 10 | 11 | 26.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00065000 | 2023-06-08 9:38AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 446 | 81.84% |
| QSR230721P00065000 | 2023-05-30 1:24PM EDT | 2023-07-21 | 0.50 | 0.05 | 0.25 | 0.00 | - | 3 | 109 | 30.13% |
| QSR230818P00065000 | 2023-06-07 1:42PM EDT | 2023-08-18 | 0.55 | 0.25 | 0.45 | 0.00 | - | 4 | 5 | 27.25% |
| QSR230915P00065000 | 2023-06-08 1:45PM EDT | 2023-09-15 | 0.75 | 0.45 | 0.65 | 0.00 | - | 1 | 86 | 25.71% |
| QSR231020P00065000 | 2023-02-16 12:14PM EDT | 2023-10-20 | 3.90 | 6.30 | 7.70 | 0.00 | - | - | 1 | 67.94% |
| QSR231117P00065000 | 2023-01-27 4:25PM EDT | 2023-11-17 | 3.90 | 4.00 | 4.60 | 0.00 | - | 1 | 11 | 47.45% |
| QSR231215P00065000 | 2023-04-14 10:47AM EDT | 2023-12-15 | 3.40 | 1.85 | 2.45 | 0.00 | - | 1 | 59 | 31.25% |
| QSR240119P00065000 | 2023-05-25 3:58PM EDT | 2024-01-19 | 2.35 | 1.25 | 1.80 | 0.00 | - | 15 | 362 | 24.90% |
| QSR240621P00065000 | 2023-06-06 10:05AM EDT | 2024-06-21 | 2.74 | 2.10 | 3.00 | 0.00 | - | 1 | 2 | 24.46% |
| QSR250117P00065000 | 2023-06-06 11:01AM EDT | 2025-01-17 | 4.75 | 3.60 | 5.60 | 0.00 | - | 50 | 51 | 27.99% |
© 2023 Yahoo. All rights reserved.