Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.31+0.37 (+0.62%)
At close: 04:00PM EDT
62.12 +1.81 (+3.00%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021C000400002022-04-18 11:04AM EDT40.0021.0011.5012.100.00--10.00%
QSR221021C000450002022-08-04 9:35AM EDT45.0013.500.000.000.00-100.00%
QSR221021C000475002022-08-02 10:35AM EDT47.507.600.000.000.00-200.00%
QSR221021C000500002022-08-05 10:48AM EDT50.0010.000.000.000.00-200.00%
QSR221021C000525002022-08-09 3:33PM EDT52.507.120.000.000.00-100.00%
QSR221021C000550002022-08-11 9:54AM EDT55.006.100.000.000.00-1500.00%
QSR221021C000575002022-08-09 3:35PM EDT57.503.200.000.000.00-1900.00%
QSR221021C000600002022-08-10 11:28AM EDT60.002.400.000.000.00-100.00%
QSR221021C000625002022-08-11 2:08PM EDT62.501.350.000.000.00-18701.56%
QSR221021C000650002022-08-11 12:31PM EDT65.000.700.000.000.00-2403.13%
QSR221021C000675002022-07-14 10:20AM EDT67.500.200.000.000.00-206.25%
QSR221021C000700002022-06-27 9:30AM EDT70.000.070.000.000.00-10646.25%
QSR221021C000750002022-04-13 10:51AM EDT75.000.300.000.500.00-1637.79%
QSR221021C000800002022-02-23 12:39PM EDT80.000.170.100.300.00--140.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR221021P000350002022-06-27 3:33PM EDT35.000.350.000.350.00-2967.19%
QSR221021P000375002022-07-01 2:17PM EDT37.500.450.000.500.00-403063.77%
QSR221021P000400002022-08-05 11:30AM EDT40.000.100.000.000.00-1025.00%
QSR221021P000425002022-07-25 11:13AM EDT42.500.600.000.000.00-12012.50%
QSR221021P000450002022-08-05 10:42AM EDT45.000.200.000.000.00-2012.50%
QSR221021P000475002022-08-05 12:40PM EDT47.500.300.000.000.00-228012.50%
QSR221021P000500002022-08-10 3:56PM EDT50.000.350.000.000.00-263012.50%
QSR221021P000525002022-08-10 2:29PM EDT52.500.600.000.000.00-106.25%
QSR221021P000550002022-08-10 1:56PM EDT55.000.950.000.000.00-4906.25%
QSR221021P000575002022-08-10 11:06AM EDT57.501.390.000.000.00-2503.13%
QSR221021P000600002022-08-11 10:26AM EDT60.002.050.000.000.00-400.39%
QSR221021P000650002022-08-11 1:10PM EDT65.005.440.000.000.00-1000.00%
QSR221021P000675002022-02-22 12:05PM EDT67.5012.6011.9012.500.00--172.45%
QSR221021P000750002022-02-22 2:41PM EDT75.0019.8018.4019.100.00--482.13%