Singapore markets close in 1 hour 58 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.59+1.44 (+2.87%)
At close: 04:00PM EDT
51.97 +0.38 (+0.74%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715C000325002021-12-29 10:30AM EDT32.5027.7021.2022.000.00--3305.57%
QSR220715C000350002022-03-22 9:52AM EDT35.0022.9726.0027.200.00--3575.88%
QSR220715C000375002021-11-29 10:30AM EDT37.5022.800.000.000.00--00.00%
QSR220715C000400002022-04-01 9:38AM EDT40.0018.6017.0019.700.00-11359.86%
QSR220715C000425002022-06-17 3:59PM EDT42.505.309.009.700.00-7078.13%
QSR220715C000450002022-07-01 1:39PM EDT45.006.826.506.90+3.26+91.57%1662.89%
QSR220715C000475002022-07-01 10:22AM EDT47.503.654.204.50+1.30+55.32%224548.63%
QSR220715C000500002022-07-01 1:39PM EDT50.002.241.952.20+1.29+135.79%530733.94%
QSR220715C000525002022-07-01 1:20PM EDT52.500.650.500.70+0.55+550.00%440529.10%
QSR220715C000550002022-07-01 12:34PM EDT55.000.140.050.20+0.04+40.00%522731.45%
QSR220715C000575002022-06-30 2:00PM EDT57.500.080.000.150.00-158542.38%
QSR220715C000600002022-06-27 3:28PM EDT60.000.260.000.750.00-160168.56%
QSR220715C000625002022-06-17 2:19PM EDT62.502.150.000.750.00-21,58281.05%
QSR220715C000650002022-06-30 2:28PM EDT65.000.070.000.150.00-31,41466.80%
QSR220715C000675002022-04-22 2:38PM EDT67.500.280.000.400.00-72490.04%
QSR220715C000700002022-03-22 3:00PM EDT70.000.220.250.350.00-126108.01%
QSR220715C000750002022-02-02 10:30AM EDT75.000.180.000.000.00-14250.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220715P000325002022-06-16 3:52PM EDT32.500.110.000.150.00--2126.17%
QSR220715P000350002022-06-08 10:02AM EDT35.000.050.000.100.00-26101.56%
QSR220715P000375002022-06-16 1:57PM EDT37.500.150.000.100.00-5585.55%
QSR220715P000400002022-06-16 3:48PM EDT40.000.300.000.150.00-21075.39%
QSR220715P000425002022-06-28 12:52PM EDT42.500.110.000.150.00-252059.77%
QSR220715P000450002022-06-30 12:28PM EDT45.000.150.000.150.00-21,13152.15%
QSR220715P000475002022-07-01 1:14PM EDT47.500.160.100.25-0.34-68.00%436641.11%
QSR220715P000500002022-07-01 1:40PM EDT50.000.450.400.55-0.70-60.87%1331032.08%
QSR220715P000525002022-06-29 2:02PM EDT52.503.351.401.600.00-332628.81%
QSR220715P000550002022-07-01 1:46PM EDT55.003.303.003.70-2.10-38.89%636335.55%
QSR220715P000575002022-06-23 3:21PM EDT57.508.905.306.100.00-6101445.02%
QSR220715P000600002022-07-01 1:00PM EDT60.008.607.708.60-1.10-11.34%11157.42%
QSR220715P000625002022-01-27 2:06PM EDT62.5010.007.407.700.00-6140.00%
QSR220715P000650002022-05-31 3:23PM EDT65.0013.0314.6015.300.00-20143.55%
QSR220715P000700002022-02-22 1:30PM EDT70.0014.3013.1013.700.00-6150.00%