Canada markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.18-1.21 (-2.22%)
At close: 04:00PM EDT
52.80 -0.38 (-0.71%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR221021C000400002022-09-20 2:31PM EDT40.0018.1013.1013.700.00-1180.47%
QSR221021C000450002022-09-19 3:14PM EDT45.0014.508.208.900.00-2,250060.45%
QSR221021C000475002022-09-20 10:10AM EDT47.5011.755.906.300.00-59460254.59%
QSR221021C000500002022-09-21 3:07PM EDT50.008.803.704.000.00-505343.16%
QSR221021C000525002022-09-29 10:43AM EDT52.502.901.802.000.00-505534.03%
QSR221021C000550002022-09-30 2:08PM EDT55.000.850.650.75-0.45-34.62%3254530.18%
QSR221021C000575002022-09-30 3:53PM EDT57.500.240.150.25-0.16-40.00%114,05130.37%
QSR221021C000600002022-09-30 2:47PM EDT60.000.060.050.15-0.06-50.00%41,52836.23%
QSR221021C000625002022-09-30 2:16PM EDT62.500.070.000.10-0.03-30.00%875941.60%
QSR221021C000650002022-09-28 9:44AM EDT65.000.050.000.250.00-411651.56%
QSR221021C000675002022-09-19 1:28PM EDT67.500.050.000.250.00-14459.18%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-106425.00%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1689.84%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--198.54%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-29105.86%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-403097.85%
QSR221021P000400002022-09-26 9:30AM EDT40.000.050.000.150.00-11465.63%
QSR221021P000425002022-09-30 10:42AM EDT42.500.050.000.15-0.05-50.00%23853.52%
QSR221021P000450002022-09-29 9:30AM EDT45.000.100.000.200.00-107451.47%
QSR221021P000475002022-09-27 11:54AM EDT47.500.150.100.300.00-270742.77%
QSR221021P000500002022-09-30 11:10AM EDT50.000.350.400.55-0.08-18.60%240535.89%
QSR221021P000525002022-09-30 10:12AM EDT52.500.851.051.15-0.04-4.49%851,33630.47%
QSR221021P000550002022-09-30 2:28PM EDT55.002.152.352.50+0.23+11.98%2728528.57%
QSR221021P000575002022-09-29 2:24PM EDT57.503.564.304.600.00-919731.54%
QSR221021P000600002022-09-29 2:33PM EDT60.005.606.707.100.00-1059442.48%
QSR221021P000625002022-09-27 12:53PM EDT62.507.818.909.600.00-233052.34%
QSR221021P000650002022-09-27 12:53PM EDT65.0010.2711.4012.100.00-23061.43%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--10.00%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--40.00%