Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021C00040000 | 2022-09-20 2:31PM EDT | 40.00 | 18.10 | 13.10 | 13.70 | 0.00 | - | 1 | 1 | 80.47% |
| QSR221021C00045000 | 2022-09-19 3:14PM EDT | 45.00 | 14.50 | 8.20 | 8.90 | 0.00 | - | 2,250 | 0 | 60.45% |
| QSR221021C00047500 | 2022-09-20 10:10AM EDT | 47.50 | 11.75 | 5.90 | 6.30 | 0.00 | - | 594 | 602 | 54.59% |
| QSR221021C00050000 | 2022-09-21 3:07PM EDT | 50.00 | 8.80 | 3.70 | 4.00 | 0.00 | - | 50 | 53 | 43.16% |
| QSR221021C00052500 | 2022-09-29 10:43AM EDT | 52.50 | 2.90 | 1.80 | 2.00 | 0.00 | - | 50 | 55 | 34.03% |
| QSR221021C00055000 | 2022-09-30 2:08PM EDT | 55.00 | 0.85 | 0.65 | 0.75 | -0.45 | -34.62% | 32 | 545 | 30.18% |
| QSR221021C00057500 | 2022-09-30 3:53PM EDT | 57.50 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 11 | 4,051 | 30.37% |
| QSR221021C00060000 | 2022-09-30 2:47PM EDT | 60.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 4 | 1,528 | 36.23% |
| QSR221021C00062500 | 2022-09-30 2:16PM EDT | 62.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 8 | 759 | 41.60% |
| QSR221021C00065000 | 2022-09-28 9:44AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 116 | 51.56% |
| QSR221021C00067500 | 2022-09-19 1:28PM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 59.18% |
| QSR221021C00070000 | 2022-06-27 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 25.00% |
| QSR221021C00075000 | 2022-04-13 10:51AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 89.84% |
| QSR221021C00080000 | 2022-02-23 12:39PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | - | 1 | 98.54% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021P00035000 | 2022-06-27 3:33PM EDT | 35.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 105.86% |
| QSR221021P00037500 | 2022-07-01 2:17PM EDT | 37.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 40 | 30 | 97.85% |
| QSR221021P00040000 | 2022-09-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 65.63% |
| QSR221021P00042500 | 2022-09-30 10:42AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 38 | 53.52% |
| QSR221021P00045000 | 2022-09-29 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 51.47% |
| QSR221021P00047500 | 2022-09-27 11:54AM EDT | 47.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 707 | 42.77% |
| QSR221021P00050000 | 2022-09-30 11:10AM EDT | 50.00 | 0.35 | 0.40 | 0.55 | -0.08 | -18.60% | 2 | 405 | 35.89% |
| QSR221021P00052500 | 2022-09-30 10:12AM EDT | 52.50 | 0.85 | 1.05 | 1.15 | -0.04 | -4.49% | 85 | 1,336 | 30.47% |
| QSR221021P00055000 | 2022-09-30 2:28PM EDT | 55.00 | 2.15 | 2.35 | 2.50 | +0.23 | +11.98% | 27 | 285 | 28.57% |
| QSR221021P00057500 | 2022-09-29 2:24PM EDT | 57.50 | 3.56 | 4.30 | 4.60 | 0.00 | - | 9 | 197 | 31.54% |
| QSR221021P00060000 | 2022-09-29 2:33PM EDT | 60.00 | 5.60 | 6.70 | 7.10 | 0.00 | - | 10 | 594 | 42.48% |
| QSR221021P00062500 | 2022-09-27 12:53PM EDT | 62.50 | 7.81 | 8.90 | 9.60 | 0.00 | - | 23 | 30 | 52.34% |
| QSR221021P00065000 | 2022-09-27 12:53PM EDT | 65.00 | 10.27 | 11.40 | 12.10 | 0.00 | - | 23 | 0 | 61.43% |
| QSR221021P00067500 | 2022-02-22 12:05PM EDT | 67.50 | 12.60 | 11.90 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| QSR221021P00075000 | 2022-02-22 2:41PM EDT | 75.00 | 19.80 | 18.40 | 19.10 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
