QSR - Restaurant Brands International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616C00075000 | 2023-06-09 2:43PM EDT | 2023-06-16 | 0.80 | 0.90 | 1.00 | +0.17 | +26.98% | 9 | 171 | 19.09% |
| QSR230721C00075000 | 2023-06-09 3:06PM EDT | 2023-07-21 | 1.75 | 1.70 | 1.85 | +0.46 | +35.66% | 5 | 2,334 | 16.53% |
| QSR230818C00075000 | 2023-06-09 10:54AM EDT | 2023-08-18 | 3.00 | 2.80 | 2.95 | -0.20 | -6.25% | 1 | 7 | 21.19% |
| QSR230915C00075000 | 2023-06-08 10:38AM EDT | 2023-09-15 | 2.77 | 3.20 | 3.50 | 0.00 | - | 1 | 179 | 21.49% |
| QSR231020C00075000 | 2023-06-05 11:19AM EDT | 2023-10-20 | 4.58 | 3.70 | 3.90 | 0.00 | - | 1 | 523 | 20.67% |
| QSR231117C00075000 | 2023-06-08 9:33AM EDT | 2023-11-17 | 2.90 | 4.40 | 5.10 | 0.00 | - | 1 | 133 | 24.82% |
| QSR231215C00075000 | 2023-06-07 11:19AM EDT | 2023-12-15 | 4.28 | 4.70 | 5.20 | 0.00 | - | 10 | 36 | 23.38% |
| QSR240119C00075000 | 2023-06-07 11:18AM EDT | 2024-01-19 | 4.50 | 5.00 | 5.50 | 0.00 | - | 2 | 875 | 22.77% |
| QSR250117C00075000 | 2023-05-08 9:47AM EDT | 2025-01-17 | 8.10 | 8.10 | 11.50 | 0.00 | - | 1 | 10 | 29.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR230616P00075000 | 2023-06-09 12:22PM EDT | 2023-06-16 | 0.80 | 0.60 | 0.75 | -1.48 | -64.91% | 4 | 70 | 20.02% |
| QSR230721P00075000 | 2023-06-08 9:55AM EDT | 2023-07-21 | 3.10 | 1.70 | 1.80 | 0.00 | - | 100 | 265 | 18.87% |
| QSR230818P00075000 | 2023-06-09 1:33PM EDT | 2023-08-18 | 2.60 | 2.50 | 2.65 | -0.40 | -13.33% | 27 | 2 | 21.13% |
| QSR230915P00075000 | 2023-06-09 10:44AM EDT | 2023-09-15 | 2.90 | 2.80 | 3.00 | -1.20 | -29.27% | 1 | 13 | 20.14% |
| QSR231020P00075000 | 2023-06-09 11:27AM EDT | 2023-10-20 | 3.40 | 3.30 | 3.50 | -1.10 | -24.44% | 20 | 10 | 20.08% |
| QSR231117P00075000 | 2023-05-22 9:37AM EDT | 2023-11-17 | 5.00 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 21.78% |
| QSR231215P00075000 | 2023-04-27 11:56AM EDT | 2023-12-15 | 7.80 | 4.70 | 5.50 | 0.00 | - | - | 2 | 26.14% |
| QSR240119P00075000 | 2023-05-15 2:49PM EDT | 2024-01-19 | 5.80 | 4.00 | 4.50 | 0.00 | - | - | 40 | 19.76% |
| QSR250117P00075000 | 2023-05-31 9:30AM EDT | 2025-01-17 | 9.00 | 7.00 | 8.60 | 0.00 | - | - | 1 | 23.06% |
© 2023 Yahoo. All rights reserved.