QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00070000 | 2023-06-08 3:30PM EDT | 2023-06-16 | 5.50 | 3.70 | 6.60 | 0.00 | - | 7 | 765 | 92.19% |
| QSR230721C00070000 | 2023-06-07 1:12PM EDT | 2023-07-21 | 3.60 | 4.10 | 5.60 | 0.00 | - | 3 | 634 | 21.39% |
| QSR230915C00070000 | 2023-06-01 11:34AM EDT | 2023-09-15 | 6.60 | 6.60 | 8.20 | 0.00 | - | 9 | 619 | 35.02% |
| QSR231020C00070000 | 2023-06-09 12:16PM EDT | 2023-10-20 | 7.00 | 6.80 | 8.40 | +1.50 | +27.27% | 2 | 21 | 31.26% |
| QSR231117C00070000 | 2023-05-03 9:57AM EDT | 2023-11-17 | 6.19 | 7.90 | 8.60 | 0.00 | - | 1 | 0 | 29.52% |
| QSR231215C00070000 | 2023-05-16 3:31PM EDT | 2023-12-15 | 7.32 | 7.90 | 8.60 | 0.00 | - | 2 | 13 | 27.22% |
| QSR240119C00070000 | 2023-06-09 11:48AM EDT | 2024-01-19 | 8.50 | 8.20 | 8.70 | +1.70 | +25.00% | 20 | 472 | 25.47% |
| QSR240621C00070000 | 2023-05-26 9:38AM EDT | 2024-06-21 | 9.50 | 8.40 | 12.20 | 0.00 | - | 120 | 124 | 32.07% |
| QSR250117C00070000 | 2023-05-22 11:01AM EDT | 2025-01-17 | 10.95 | 9.60 | 14.50 | 0.00 | - | 5 | 41 | 32.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00070000 | 2023-06-09 3:06PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 19 | 179 | 32.03% |
| QSR230721P00070000 | 2023-06-09 1:15PM EDT | 2023-07-21 | 0.42 | 0.35 | 0.50 | -0.13 | -23.64% | 11 | 2,392 | 22.39% |
| QSR230818P00070000 | 2023-06-09 11:07AM EDT | 2023-08-18 | 0.95 | 0.95 | 1.10 | -0.25 | -20.83% | 1 | 34 | 23.85% |
| QSR230915P00070000 | 2023-06-08 9:30AM EDT | 2023-09-15 | 2.00 | 1.25 | 1.40 | 0.00 | - | 1 | 532 | 22.61% |
| QSR231020P00070000 | 2023-06-02 12:16PM EDT | 2023-10-20 | 1.75 | 1.60 | 1.85 | 0.00 | - | 7 | 25 | 22.43% |
| QSR231117P00070000 | 2023-04-26 9:47AM EDT | 2023-11-17 | 4.70 | 2.50 | 3.10 | 0.00 | - | 14 | 204 | 27.62% |
| QSR231215P00070000 | 2023-05-10 12:40PM EDT | 2023-12-15 | 3.61 | 2.20 | 2.90 | 0.00 | - | - | 34 | 24.44% |
| QSR240119P00070000 | 2023-06-08 3:50PM EDT | 2024-01-19 | 2.90 | 2.40 | 2.75 | 0.00 | - | 17 | 561 | 21.71% |
| QSR240621P00070000 | 2023-06-01 3:08PM EDT | 2024-06-21 | 4.09 | 3.40 | 4.50 | 0.00 | - | - | 2 | 23.08% |
| QSR250117P00070000 | 2023-06-06 11:01AM EDT | 2025-01-17 | 6.15 | 5.00 | 6.80 | 0.00 | - | 50 | 150 | 25.05% |
© 2023 Yahoo. All rights reserved.