QSR - Restaurant Brands International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:72.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00072500 | 2023-06-01 1:58PM EDT | 2023-06-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QSR230721C00072500 | 2023-06-05 3:17PM EDT | 2023-07-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| QSR230915C00072500 | 2023-06-05 12:09PM EDT | 2023-09-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QSR231020C00072500 | 2023-06-05 9:30AM EDT | 2023-10-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR231117C00072500 | 2023-05-30 10:12AM EDT | 2023-11-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR231215C00072500 | 2023-05-30 11:49AM EDT | 2023-12-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240119C00072500 | 2023-05-15 2:36PM EDT | 2024-01-19 | 5.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR240621C00072500 | 2023-05-18 2:53PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QSR250117C00072500 | 2023-05-02 9:59AM EDT | 2025-01-17 | 8.70 | 7.50 | 12.40 | 0.00 | - | 15 | 15 | 29.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00072500 | 2023-06-05 1:53PM EDT | 2023-06-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QSR230721P00072500 | 2023-06-05 3:55PM EDT | 2023-07-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QSR230915P00072500 | 2023-06-01 9:44AM EDT | 2023-09-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR231020P00072500 | 2023-05-31 12:09PM EDT | 2023-10-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QSR231215P00072500 | 2022-12-12 3:23PM EDT | 2023-12-15 | 9.50 | 6.60 | 9.60 | 0.00 | - | 7 | 10 | 51.31% |
| QSR240119P00072500 | 2023-05-23 12:17PM EDT | 2024-01-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| QSR240621P00072500 | 2023-06-01 3:08PM EDT | 2024-06-21 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QSR250117P00072500 | 2023-06-01 2:33PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.