Singapore markets closed
Straits Times Index
3,267.50 -34.46 (-1.04%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,507.43 +41.52 (+0.56%) BTC-USD
24,014.78 -459.35 (-1.88%) CMC Crypto 200
571.04 -3.70 (-0.64%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021C00040000 | 2022-04-18 11:04AM EDT | 40.00 | 21.00 | 11.50 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| QSR221021C00045000 | 2022-08-04 9:35AM EDT | 45.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR221021C00047500 | 2022-08-02 10:35AM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR221021C00050000 | 2022-08-05 10:48AM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR221021C00052500 | 2022-08-09 3:33PM EDT | 52.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR221021C00055000 | 2022-08-11 9:54AM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QSR221021C00057500 | 2022-08-09 3:35PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QSR221021C00060000 | 2022-08-10 11:28AM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR221021C00062500 | 2022-08-11 2:08PM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| QSR221021C00065000 | 2022-08-11 12:31PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QSR221021C00067500 | 2022-07-14 10:20AM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QSR221021C00070000 | 2022-06-27 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| QSR221021C00075000 | 2022-04-13 10:51AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 37.79% |
| QSR221021C00080000 | 2022-02-23 12:39PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | - | 1 | 40.48% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR221021P00035000 | 2022-06-27 3:33PM EDT | 35.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 67.19% |
| QSR221021P00037500 | 2022-07-01 2:17PM EDT | 37.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 40 | 30 | 63.77% |
| QSR221021P00040000 | 2022-08-05 11:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR221021P00042500 | 2022-07-25 11:13AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QSR221021P00045000 | 2022-08-05 10:42AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QSR221021P00047500 | 2022-08-05 12:40PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| QSR221021P00050000 | 2022-08-10 3:56PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| QSR221021P00052500 | 2022-08-10 2:29PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR221021P00055000 | 2022-08-10 1:56PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| QSR221021P00057500 | 2022-08-10 11:06AM EDT | 57.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QSR221021P00060000 | 2022-08-11 10:26AM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QSR221021P00065000 | 2022-08-11 1:10PM EDT | 65.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QSR221021P00067500 | 2022-02-22 12:05PM EDT | 67.50 | 12.60 | 11.90 | 12.50 | 0.00 | - | - | 1 | 72.45% |
| QSR221021P00075000 | 2022-02-22 2:41PM EDT | 75.00 | 19.80 | 18.40 | 19.10 | 0.00 | - | - | 4 | 82.13% |
© 2022 Yahoo. All rights reserved.
