Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715C00032500 | 2021-12-29 10:30AM EDT | 32.50 | 27.70 | 25.00 | 26.30 | 0.00 | - | - | 3 | 212.74% |
| QSR220715C00037500 | 2021-11-29 10:30AM EDT | 37.50 | 22.80 | 20.50 | 25.30 | 0.00 | - | - | 0 | 209.79% |
| QSR220715C00050000 | 2021-12-03 4:45PM EDT | 50.00 | 7.65 | 11.30 | 11.60 | 0.00 | - | 20 | 20 | 128.66% |
| QSR220715C00055000 | 2021-12-14 1:23PM EDT | 55.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 6 | 10 | 78.82% |
| QSR220715C00057500 | 2021-12-07 2:48PM EDT | 57.50 | 5.52 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 72.22% |
| QSR220715C00060000 | 2022-01-05 12:58PM EDT | 60.00 | 3.35 | 2.65 | 2.90 | -0.95 | -22.09% | 2 | 13 | 66.31% |
| QSR220715C00062500 | 2021-12-28 11:01AM EDT | 62.50 | 3.00 | 1.75 | 2.05 | 0.00 | - | 2 | 4 | 61.99% |
| QSR220715C00065000 | 2021-12-30 2:06PM EDT | 65.00 | 2.05 | 1.25 | 1.40 | 0.00 | - | 1 | 24 | 59.69% |
| QSR220715C00067500 | 2022-01-05 11:25AM EDT | 67.50 | 1.05 | 0.75 | 0.95 | 0.00 | - | 2 | 3 | 56.74% |
| QSR220715C00070000 | 2021-12-31 2:56PM EDT | 70.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 10 | 20 | 56.20% |
| QSR220715C00075000 | 2021-11-19 3:22PM EDT | 75.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 40 | 40 | 57.57% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715P00035000 | 2021-12-15 12:15PM EDT | 35.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | - | 5 | 66.70% |
| QSR220715P00037500 | 2021-12-21 1:25PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QSR220715P00042500 | 2021-11-22 11:12AM EDT | 42.50 | 0.70 | 0.50 | 0.75 | 0.00 | - | - | 2 | 49.41% |
| QSR220715P00045000 | 2022-01-03 2:03PM EDT | 45.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 1,001 | 41.38% |
| QSR220715P00047500 | 2022-01-03 4:00PM EDT | 47.50 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 6 | 35.89% |
| QSR220715P00050000 | 2021-12-09 4:38PM EDT | 50.00 | 1.68 | 1.40 | 1.60 | 0.00 | - | 1 | 22 | 30.35% |
| QSR220715P00052500 | 2022-01-05 4:45PM EDT | 52.50 | 2.15 | 2.05 | 2.25 | -0.05 | -2.27% | 11 | 4 | 23.88% |
| QSR220715P00055000 | 2021-12-13 1:08AM EDT | 55.00 | 2.20 | 2.90 | 3.20 | 0.00 | - | 10 | 40 | 13.33% |
| QSR220715P00057500 | 2022-01-05 10:55AM EDT | 57.50 | 3.81 | 4.00 | 4.30 | -0.99 | -20.63% | 1 | 45 | 0.00% |
| QSR220715P00060000 | 2021-12-02 11:12AM EDT | 60.00 | 7.70 | 4.00 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| QSR220715P00065000 | 2021-12-09 4:38PM EDT | 65.00 | 8.70 | 9.00 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| QSR220715P00070000 | 2021-12-27 1:40PM EDT | 70.00 | 11.50 | 13.30 | 13.60 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
