New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.65+0.10 (+0.15%)
At close: 04:00PM EST
67.42 -0.23 (-0.34%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:67.50
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217C000675002023-02-03 2:53PM EST2023-02-171.451.451.70-0.05-3.33%3234530.76%
QSR230317C000675002023-02-03 11:16AM EST2023-03-172.202.052.40-0.10-4.35%801,56325.42%
QSR230421C000675002023-02-03 3:49PM EST2023-04-212.522.602.85-0.03-1.18%102,00822.41%
QSR230721C000675002023-01-27 10:56AM EST2023-07-213.903.904.400.00-39523.66%
QSR230915C000675002023-01-17 3:16PM EST2023-09-155.124.705.700.00-42226.67%
QSR231117C000675002022-11-28 11:24AM EST2023-11-176.215.405.800.00-21323.98%
QSR231215C000675002023-01-25 10:26AM EST2023-12-156.405.607.400.00-11829.33%
QSR240119C000675002023-01-23 1:11PM EST2024-01-196.005.207.100.00-322026.67%
QSR250117C000675002022-12-28 10:15AM EST2025-01-179.286.6010.700.00-3428.35%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217P000675002023-02-03 3:47PM EST2023-02-171.501.301.55-0.50-25.00%613430.76%
QSR230317P000675002023-02-03 3:26PM EST2023-03-172.051.752.10+0.05+2.50%1615823.78%
QSR230421P000675002023-02-01 2:30PM EST2023-04-213.202.502.850.00-135623.63%
QSR230721P000675002023-01-25 2:10PM EST2023-07-213.703.504.000.00-24922.30%
QSR230915P000675002023-01-03 2:50PM EST2023-09-156.603.804.700.00-2322.64%
QSR231117P000675002023-01-25 9:51AM EST2023-11-174.774.705.000.00--221.27%
QSR231215P000675002023-01-30 11:09AM EST2023-12-155.504.005.600.00-11622.71%
QSR240119P000675002023-01-23 1:53PM EST2024-01-196.005.005.500.00-57621.17%