Singapore markets close in 1 hour 58 minutes
Straits Times Index
3,120.61 +25.02 (+0.81%) Nikkei
26,153.81 +218.19 (+0.84%) Hang Seng
21,850.73 -9.06 (-0.04%) FTSE 100
7,168.65 0.00 (0.00%) BTC-USD
19,106.56 -43.21 (-0.23%) CMC Crypto 200
412.22 -7.92 (-1.89%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715C00032500 | 2021-12-29 10:30AM EDT | 32.50 | 27.70 | 21.20 | 22.00 | 0.00 | - | - | 3 | 305.57% |
| QSR220715C00035000 | 2022-03-22 9:52AM EDT | 35.00 | 22.97 | 26.00 | 27.20 | 0.00 | - | - | 3 | 575.88% |
| QSR220715C00037500 | 2021-11-29 10:30AM EDT | 37.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QSR220715C00040000 | 2022-04-01 9:38AM EDT | 40.00 | 18.60 | 17.00 | 19.70 | 0.00 | - | 1 | 1 | 359.86% |
| QSR220715C00042500 | 2022-06-17 3:59PM EDT | 42.50 | 5.30 | 9.00 | 9.70 | 0.00 | - | 7 | 0 | 78.13% |
| QSR220715C00045000 | 2022-07-01 1:39PM EDT | 45.00 | 6.82 | 6.50 | 6.90 | +3.26 | +91.57% | 1 | 6 | 62.89% |
| QSR220715C00047500 | 2022-07-01 10:22AM EDT | 47.50 | 3.65 | 4.20 | 4.50 | +1.30 | +55.32% | 2 | 245 | 48.63% |
| QSR220715C00050000 | 2022-07-01 1:39PM EDT | 50.00 | 2.24 | 1.95 | 2.20 | +1.29 | +135.79% | 5 | 307 | 33.94% |
| QSR220715C00052500 | 2022-07-01 1:20PM EDT | 52.50 | 0.65 | 0.50 | 0.70 | +0.55 | +550.00% | 4 | 405 | 29.10% |
| QSR220715C00055000 | 2022-07-01 12:34PM EDT | 55.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 5 | 227 | 31.45% |
| QSR220715C00057500 | 2022-06-30 2:00PM EDT | 57.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 585 | 42.38% |
| QSR220715C00060000 | 2022-06-27 3:28PM EDT | 60.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 601 | 68.56% |
| QSR220715C00062500 | 2022-06-17 2:19PM EDT | 62.50 | 2.15 | 0.00 | 0.75 | 0.00 | - | 2 | 1,582 | 81.05% |
| QSR220715C00065000 | 2022-06-30 2:28PM EDT | 65.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 1,414 | 66.80% |
| QSR220715C00067500 | 2022-04-22 2:38PM EDT | 67.50 | 0.28 | 0.00 | 0.40 | 0.00 | - | 7 | 24 | 90.04% |
| QSR220715C00070000 | 2022-03-22 3:00PM EDT | 70.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 108.01% |
| QSR220715C00075000 | 2022-02-02 10:30AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220715P00032500 | 2022-06-16 3:52PM EDT | 32.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 126.17% |
| QSR220715P00035000 | 2022-06-08 10:02AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 101.56% |
| QSR220715P00037500 | 2022-06-16 1:57PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 85.55% |
| QSR220715P00040000 | 2022-06-16 3:48PM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 75.39% |
| QSR220715P00042500 | 2022-06-28 12:52PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 520 | 59.77% |
| QSR220715P00045000 | 2022-06-30 12:28PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,131 | 52.15% |
| QSR220715P00047500 | 2022-07-01 1:14PM EDT | 47.50 | 0.16 | 0.10 | 0.25 | -0.34 | -68.00% | 4 | 366 | 41.11% |
| QSR220715P00050000 | 2022-07-01 1:40PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | -0.70 | -60.87% | 13 | 310 | 32.08% |
| QSR220715P00052500 | 2022-06-29 2:02PM EDT | 52.50 | 3.35 | 1.40 | 1.60 | 0.00 | - | 3 | 326 | 28.81% |
| QSR220715P00055000 | 2022-07-01 1:46PM EDT | 55.00 | 3.30 | 3.00 | 3.70 | -2.10 | -38.89% | 6 | 363 | 35.55% |
| QSR220715P00057500 | 2022-06-23 3:21PM EDT | 57.50 | 8.90 | 5.30 | 6.10 | 0.00 | - | 610 | 14 | 45.02% |
| QSR220715P00060000 | 2022-07-01 1:00PM EDT | 60.00 | 8.60 | 7.70 | 8.60 | -1.10 | -11.34% | 1 | 11 | 57.42% |
| QSR220715P00062500 | 2022-01-27 2:06PM EDT | 62.50 | 10.00 | 7.40 | 7.70 | 0.00 | - | 6 | 14 | 0.00% |
| QSR220715P00065000 | 2022-05-31 3:23PM EDT | 65.00 | 13.03 | 14.60 | 15.30 | 0.00 | - | 2 | 0 | 143.55% |
| QSR220715P00070000 | 2022-02-22 1:30PM EDT | 70.00 | 14.30 | 13.10 | 13.70 | 0.00 | - | 6 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
