QSR - Restaurant Brands International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR200821C000325002020-07-06 12:56PM EDT32.5024.0022.5023.900.00-10136.52%
QSR200821C000375002020-07-29 11:57AM EDT37.5019.2018.1019.100.00-215121.68%
QSR200821C000400002020-07-20 2:35PM EDT40.0016.9015.1017.100.00-110131.64%
QSR200821C000450002020-07-06 3:59PM EDT45.0012.0010.1011.600.00-1175.88%
QSR200821C000475002020-07-31 1:19PM EDT47.508.708.709.700.00-1265.72%
QSR200821C000500002020-07-21 2:27PM EDT50.008.086.406.700.00-15050.98%
QSR200821C000525002020-07-29 12:40PM EDT52.505.074.304.600.00-304846.53%
QSR200821C000600002020-08-03 10:13AM EDT60.000.550.550.65-0.10-15.38%53,51037.94%
QSR200821C000625002020-07-31 3:47PM EDT62.500.250.150.30-0.10-28.57%657239.06%
QSR200821C000650002020-08-03 10:56AM EDT65.000.100.050.15-0.03-23.08%2428641.31%
QSR200821C000675002020-07-29 9:40AM EDT67.500.060.000.10-0.02-25.00%904345.51%
QSR200821C000700002020-07-31 12:51PM EDT70.000.100.000.100.00-116752.73%
QSR200821C000750002020-07-14 3:38PM EDT75.000.100.000.050.00-110753.91%
QSR200821C000800002020-07-15 3:18PM EDT80.000.050.000.050.00-293564.06%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR200821P000275002020-06-26 1:06PM EDT27.500.150.000.050.00-11126.56%
QSR200821P000325002020-06-26 1:18PM EDT32.500.200.000.100.00-55108.59%
QSR200821P000350002020-07-14 12:19PM EDT35.000.120.000.100.00-101095.31%
QSR200821P000375002020-07-17 1:34PM EDT37.500.120.000.100.00-1382.81%
QSR200821P000400002020-07-20 9:48AM EDT40.000.150.000.100.00-11,75471.09%
QSR200821P000425002020-07-29 1:49PM EDT42.500.120.000.150.00-182563.87%
QSR200821P000450002020-07-31 12:27PM EDT45.000.200.100.25+0.05+33.33%101,76661.91%
QSR200821P000475002020-07-30 10:34AM EDT47.500.270.200.300.00-15039953.91%
QSR200821P000500002020-07-31 3:21PM EDT50.000.400.350.50-0.05-11.11%52,06150.64%
QSR200821P000525002020-08-03 10:33AM EDT52.500.750.750.90-0.05-6.25%73,03646.29%
QSR200821P000550002020-08-03 11:12AM EDT55.001.551.451.60+0.01+0.65%422,98142.36%
QSR200821P000575002020-08-03 10:01AM EDT57.502.602.652.80-0.04-1.52%858040.21%
QSR200821P000600002020-07-31 1:37PM EDT60.004.654.304.500.00-32438.97%
QSR200821P000650002020-07-14 3:23PM EDT65.0010.238.5010.300.00-1059.42%
QSR200821P000750002020-06-30 1:16PM EDT75.0020.7216.8018.500.00-35360.00%
QSR200821P000800002020-06-29 1:35PM EDT80.0024.7820.8025.400.00-1835144.53%