QSR - Restaurant Brands International Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR200821C00032500 | 2020-07-06 12:56PM EDT | 32.50 | 24.00 | 22.50 | 23.90 | 0.00 | - | 1 | 0 | 136.52% |
| QSR200821C00037500 | 2020-07-29 11:57AM EDT | 37.50 | 19.20 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 121.68% |
| QSR200821C00040000 | 2020-07-20 2:35PM EDT | 40.00 | 16.90 | 15.10 | 17.10 | 0.00 | - | 1 | 10 | 131.64% |
| QSR200821C00045000 | 2020-07-06 3:59PM EDT | 45.00 | 12.00 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 75.88% |
| QSR200821C00047500 | 2020-07-31 1:19PM EDT | 47.50 | 8.70 | 8.70 | 9.70 | 0.00 | - | 1 | 2 | 65.72% |
| QSR200821C00050000 | 2020-07-21 2:27PM EDT | 50.00 | 8.08 | 6.40 | 6.70 | 0.00 | - | 1 | 50 | 50.98% |
| QSR200821C00052500 | 2020-07-29 12:40PM EDT | 52.50 | 5.07 | 4.30 | 4.60 | 0.00 | - | 30 | 48 | 46.53% |
| QSR200821C00060000 | 2020-08-03 10:13AM EDT | 60.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 5 | 3,510 | 37.94% |
| QSR200821C00062500 | 2020-07-31 3:47PM EDT | 62.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 6 | 572 | 39.06% |
| QSR200821C00065000 | 2020-08-03 10:56AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 24 | 286 | 41.31% |
| QSR200821C00067500 | 2020-07-29 9:40AM EDT | 67.50 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 90 | 43 | 45.51% |
| QSR200821C00070000 | 2020-07-31 12:51PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 52.73% |
| QSR200821C00075000 | 2020-07-14 3:38PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 53.91% |
| QSR200821C00080000 | 2020-07-15 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 35 | 64.06% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR200821P00027500 | 2020-06-26 1:06PM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 126.56% |
| QSR200821P00032500 | 2020-06-26 1:18PM EDT | 32.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 108.59% |
| QSR200821P00035000 | 2020-07-14 12:19PM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 95.31% |
| QSR200821P00037500 | 2020-07-17 1:34PM EDT | 37.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 82.81% |
| QSR200821P00040000 | 2020-07-20 9:48AM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,754 | 71.09% |
| QSR200821P00042500 | 2020-07-29 1:49PM EDT | 42.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 18 | 25 | 63.87% |
| QSR200821P00045000 | 2020-07-31 12:27PM EDT | 45.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 10 | 1,766 | 61.91% |
| QSR200821P00047500 | 2020-07-30 10:34AM EDT | 47.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 150 | 399 | 53.91% |
| QSR200821P00050000 | 2020-07-31 3:21PM EDT | 50.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 5 | 2,061 | 50.64% |
| QSR200821P00052500 | 2020-08-03 10:33AM EDT | 52.50 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 7 | 3,036 | 46.29% |
| QSR200821P00055000 | 2020-08-03 11:12AM EDT | 55.00 | 1.55 | 1.45 | 1.60 | +0.01 | +0.65% | 42 | 2,981 | 42.36% |
| QSR200821P00057500 | 2020-08-03 10:01AM EDT | 57.50 | 2.60 | 2.65 | 2.80 | -0.04 | -1.52% | 8 | 580 | 40.21% |
| QSR200821P00060000 | 2020-07-31 1:37PM EDT | 60.00 | 4.65 | 4.30 | 4.50 | 0.00 | - | 3 | 24 | 38.97% |
| QSR200821P00065000 | 2020-07-14 3:23PM EDT | 65.00 | 10.23 | 8.50 | 10.30 | 0.00 | - | 1 | 0 | 59.42% |
| QSR200821P00075000 | 2020-06-30 1:16PM EDT | 75.00 | 20.72 | 16.80 | 18.50 | 0.00 | - | 35 | 36 | 0.00% |
| QSR200821P00080000 | 2020-06-29 1:35PM EDT | 80.00 | 24.78 | 20.80 | 25.40 | 0.00 | - | 18 | 35 | 144.53% |
© 2020 Verizon Media. All rights reserved.