Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:67.50
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217C00067500 | 2023-02-03 2:53PM EST | 2023-02-17 | 1.45 | 1.45 | 1.70 | -0.05 | -3.33% | 32 | 345 | 30.76% |
| QSR230317C00067500 | 2023-02-03 11:16AM EST | 2023-03-17 | 2.20 | 2.05 | 2.40 | -0.10 | -4.35% | 80 | 1,563 | 25.42% |
| QSR230421C00067500 | 2023-02-03 3:49PM EST | 2023-04-21 | 2.52 | 2.60 | 2.85 | -0.03 | -1.18% | 10 | 2,008 | 22.41% |
| QSR230721C00067500 | 2023-01-27 10:56AM EST | 2023-07-21 | 3.90 | 3.90 | 4.40 | 0.00 | - | 3 | 95 | 23.66% |
| QSR230915C00067500 | 2023-01-17 3:16PM EST | 2023-09-15 | 5.12 | 4.70 | 5.70 | 0.00 | - | 4 | 22 | 26.67% |
| QSR231117C00067500 | 2022-11-28 11:24AM EST | 2023-11-17 | 6.21 | 5.40 | 5.80 | 0.00 | - | 2 | 13 | 23.98% |
| QSR231215C00067500 | 2023-01-25 10:26AM EST | 2023-12-15 | 6.40 | 5.60 | 7.40 | 0.00 | - | 1 | 18 | 29.33% |
| QSR240119C00067500 | 2023-01-23 1:11PM EST | 2024-01-19 | 6.00 | 5.20 | 7.10 | 0.00 | - | 3 | 220 | 26.67% |
| QSR250117C00067500 | 2022-12-28 10:15AM EST | 2025-01-17 | 9.28 | 6.60 | 10.70 | 0.00 | - | 3 | 4 | 28.35% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230217P00067500 | 2023-02-03 3:47PM EST | 2023-02-17 | 1.50 | 1.30 | 1.55 | -0.50 | -25.00% | 6 | 134 | 30.76% |
| QSR230317P00067500 | 2023-02-03 3:26PM EST | 2023-03-17 | 2.05 | 1.75 | 2.10 | +0.05 | +2.50% | 16 | 158 | 23.78% |
| QSR230421P00067500 | 2023-02-01 2:30PM EST | 2023-04-21 | 3.20 | 2.50 | 2.85 | 0.00 | - | 13 | 56 | 23.63% |
| QSR230721P00067500 | 2023-01-25 2:10PM EST | 2023-07-21 | 3.70 | 3.50 | 4.00 | 0.00 | - | 2 | 49 | 22.30% |
| QSR230915P00067500 | 2023-01-03 2:50PM EST | 2023-09-15 | 6.60 | 3.80 | 4.70 | 0.00 | - | 2 | 3 | 22.64% |
| QSR231117P00067500 | 2023-01-25 9:51AM EST | 2023-11-17 | 4.77 | 4.70 | 5.00 | 0.00 | - | - | 2 | 21.27% |
| QSR231215P00067500 | 2023-01-30 11:09AM EST | 2023-12-15 | 5.50 | 4.00 | 5.60 | 0.00 | - | 1 | 16 | 22.71% |
| QSR240119P00067500 | 2023-01-23 1:53PM EST | 2024-01-19 | 6.00 | 5.00 | 5.50 | 0.00 | - | 5 | 76 | 21.17% |
© 2023 Yahoo. All rights reserved.
