Canada Markets open in 8 hrs 53 mins

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.02+0.29 (+0.56%)
At close: 04:00PM EDT
52.29 +0.27 (+0.52%)
After hours: 04:42PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR220715C000325002021-12-29 10:30AM EDT32.5027.7025.0026.300.00--3212.74%
QSR220715C000375002021-11-29 10:30AM EDT37.5022.8020.5025.300.00--0209.79%
QSR220715C000500002021-12-03 4:45PM EDT50.007.6511.3011.600.00-2020128.66%
QSR220715C000550002021-12-14 1:23PM EDT55.005.505.205.500.00-61078.82%
QSR220715C000575002021-12-07 2:48PM EDT57.505.523.804.100.00-1072.22%
QSR220715C000600002022-01-05 12:58PM EDT60.003.352.652.90-0.95-22.09%21366.31%
QSR220715C000625002021-12-28 11:01AM EDT62.503.001.752.050.00-2461.99%
QSR220715C000650002021-12-30 2:06PM EDT65.002.051.251.400.00-12459.69%
QSR220715C000675002022-01-05 11:25AM EDT67.501.050.750.950.00-2356.74%
QSR220715C000700002021-12-31 2:56PM EDT70.001.000.550.650.00-102056.20%
QSR220715C000750002021-11-19 3:22PM EDT75.000.400.250.450.00-404057.57%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR220715P000350002021-12-15 12:15PM EDT35.000.350.200.500.00--566.70%
QSR220715P000375002021-12-21 1:25PM EDT37.500.400.000.000.00-5025.00%
QSR220715P000425002021-11-22 11:12AM EDT42.500.700.500.750.00--249.41%
QSR220715P000450002022-01-03 2:03PM EDT45.000.700.700.850.00-11,00141.38%
QSR220715P000475002022-01-03 4:00PM EDT47.500.851.001.150.00-1635.89%
QSR220715P000500002021-12-09 4:38PM EDT50.001.681.401.600.00-12230.35%
QSR220715P000525002022-01-05 4:45PM EDT52.502.152.052.25-0.05-2.27%11423.88%
QSR220715P000550002021-12-13 1:08AM EDT55.002.202.903.200.00-104013.33%
QSR220715P000575002022-01-05 10:55AM EDT57.503.814.004.30-0.99-20.63%1450.00%
QSR220715P000600002021-12-02 11:12AM EDT60.007.704.004.300.00--10.00%
QSR220715P000650002021-12-09 4:38PM EDT65.008.709.009.300.00-120.00%
QSR220715P000700002021-12-27 1:40PM EDT70.0011.5013.3013.600.00--30.00%