QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:67.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00067500 | 2023-05-23 12:47PM EDT | 2023-06-16 | 4.70 | 4.30 | 7.00 | 0.00 | - | 1 | 1,839 | 65.85% |
| QSR230721C00067500 | 2023-05-26 2:50PM EDT | 2023-07-21 | 6.40 | 3.70 | 5.90 | 0.00 | - | 15 | 128 | 26.07% |
| QSR230915C00067500 | 2023-05-03 10:14AM EDT | 2023-09-15 | 6.70 | 6.10 | 7.20 | 0.00 | - | 1 | 96 | 28.22% |
| QSR231020C00067500 | 2023-05-15 9:56AM EDT | 2023-10-20 | 7.90 | 5.00 | 7.50 | 0.00 | - | 1 | 2 | 26.44% |
| QSR231117C00067500 | 2023-05-10 10:50AM EDT | 2023-11-17 | 9.20 | 6.60 | 10.50 | 0.00 | - | 4 | 14 | 40.82% |
| QSR231215C00067500 | 2023-05-09 3:40PM EDT | 2023-12-15 | 9.46 | 7.70 | 9.60 | 0.00 | - | 1 | 19 | 33.30% |
| QSR240119C00067500 | 2023-05-26 1:53PM EDT | 2024-01-19 | 9.20 | 8.40 | 10.10 | 0.00 | - | 10 | 388 | 33.06% |
| QSR250117C00067500 | 2022-12-28 11:15AM EDT | 2025-01-17 | 9.28 | 6.60 | 10.70 | 0.00 | - | 3 | 4 | 22.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00067500 | 2023-05-26 10:48AM EDT | 2023-06-16 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 74 | 30.03% |
| QSR230721P00067500 | 2023-05-30 9:50AM EDT | 2023-07-21 | 0.67 | 0.50 | 0.75 | +0.12 | +21.82% | 3 | 514 | 23.22% |
| QSR230915P00067500 | 2023-05-23 2:09PM EDT | 2023-09-15 | 1.64 | 1.40 | 1.60 | 0.00 | - | 1 | 82 | 23.16% |
| QSR231020P00067500 | 2023-03-10 2:17PM EDT | 2023-10-20 | 8.00 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 44.15% |
| QSR231117P00067500 | 2023-05-01 9:46AM EDT | 2023-11-17 | 3.20 | 2.10 | 2.55 | 0.00 | - | 11 | 13 | 24.04% |
| QSR231215P00067500 | 2023-05-09 3:39PM EDT | 2023-12-15 | 2.65 | 2.30 | 2.80 | 0.00 | - | 83 | 98 | 23.62% |
| QSR240119P00067500 | 2023-05-24 11:14AM EDT | 2024-01-19 | 3.20 | 2.85 | 3.10 | 0.00 | - | 329 | 258 | 23.24% |
| QSR240621P00067500 | 2023-05-11 11:02AM EDT | 2024-06-21 | 4.19 | 3.70 | 4.50 | 0.00 | - | 124 | 0 | 23.24% |
| QSR250117P00067500 | 2023-05-19 12:35PM EDT | 2025-01-17 | 5.10 | 5.10 | 8.00 | 0.00 | - | 50 | 150 | 28.93% |
© 2023 Yahoo. All rights reserved.