Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,941.50 +880.85 (+3.82%) CMC Crypto 200
557.77 +14.89 (+2.74%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220819C00035000 | 2022-08-04 10:11AM EDT | 35.00 | 23.35 | 24.10 | 24.70 | 0.00 | - | 3 | 0 | 175.78% |
| QSR220819C00037500 | 2022-06-17 3:13PM EDT | 37.50 | 10.40 | 14.10 | 14.60 | 0.00 | - | 10 | 10 | 0.00% |
| QSR220819C00047500 | 2022-08-03 10:11AM EDT | 47.50 | 7.50 | 11.60 | 12.10 | 0.00 | - | 2 | 19 | 82.23% |
| QSR220819C00050000 | 2022-08-04 3:45PM EDT | 50.00 | 9.00 | 9.30 | 9.60 | 0.00 | - | 4 | 100 | 72.75% |
| QSR220819C00052500 | 2022-08-04 12:30PM EDT | 52.50 | 6.18 | 6.80 | 7.10 | 0.00 | - | 3 | 827 | 56.54% |
| QSR220819C00055000 | 2022-08-05 3:31PM EDT | 55.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 12 | 3,182 | 45.61% |
| QSR220819C00057500 | 2022-08-08 11:40AM EDT | 57.50 | 2.34 | 2.20 | 2.35 | +0.24 | +11.43% | 2 | 515 | 33.40% |
| QSR220819C00060000 | 2022-08-08 11:01AM EDT | 60.00 | 0.98 | 0.60 | 0.70 | +0.28 | +40.00% | 1,033 | 53 | 25.34% |
| QSR220819C00065000 | 2022-08-08 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 18 | 5 | 33.89% |
| QSR220819C00070000 | 2022-06-27 3:06PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR220819P00035000 | 2022-08-03 2:04PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 158.59% |
| QSR220819P00040000 | 2022-08-03 2:21PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 100.00% |
| QSR220819P00042500 | 2022-08-03 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 347 | 86.33% |
| QSR220819P00045000 | 2022-08-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 115 | 73.05% |
| QSR220819P00047500 | 2022-08-05 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 60.55% |
| QSR220819P00050000 | 2022-08-05 2:20PM EDT | 50.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 2,581 | 54.49% |
| QSR220819P00052500 | 2022-08-08 10:52AM EDT | 52.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 1,091 | 48.44% |
| QSR220819P00055000 | 2022-08-08 10:11AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 12 | 2,410 | 33.50% |
| QSR220819P00057500 | 2022-08-08 11:14AM EDT | 57.50 | 0.33 | 0.35 | 0.45 | -0.07 | -17.50% | 22 | 32 | 25.24% |
| QSR220819P00060000 | 2022-08-08 10:47AM EDT | 60.00 | 0.85 | 1.20 | 1.40 | -0.60 | -41.38% | 31 | 5 | 20.36% |
© 2022 Yahoo. All rights reserved.
