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
60.31 0.00 (0.00%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119C000275002022-05-11 2:14PM EDT27.5023.0021.1025.000.00-120.00%
QSR240119C000300002022-04-18 9:52AM EDT30.0030.2516.7026.700.00--10.00%
QSR240119C000325002021-10-27 12:30PM EDT32.5025.0023.0028.000.00--127.88%
QSR240119C000400002022-06-13 9:30AM EDT40.0011.500.000.000.00-1340.00%
QSR240119C000425002021-12-30 4:08PM EDT42.5020.5012.8015.300.00-570.00%
QSR240119C000450002022-08-04 1:30PM EDT45.0015.400.000.000.00-100.00%
QSR240119C000475002022-08-01 10:42AM EDT47.5010.100.000.000.00-200.00%
QSR240119C000500002022-08-11 11:37AM EDT50.0013.730.000.000.00-1700.00%
QSR240119C000525002022-08-10 12:54PM EDT52.5011.500.000.000.00-2500.00%
QSR240119C000550002022-08-11 10:39AM EDT55.0010.570.000.000.00-400.00%
QSR240119C000575002022-08-11 10:21AM EDT57.509.000.000.000.00-100.00%
QSR240119C000600002022-08-11 10:39AM EDT60.007.710.000.000.00-600.00%
QSR240119C000625002022-08-04 2:53PM EDT62.505.400.000.000.00-700.78%
QSR240119C000650002022-08-11 10:02AM EDT65.005.300.000.000.00-101.56%
QSR240119C000675002022-08-10 10:12AM EDT67.504.500.000.000.00-103.13%
QSR240119C000700002022-08-10 2:22PM EDT70.003.480.000.000.00-103.13%
QSR240119C000725002022-08-10 11:05AM EDT72.503.100.000.000.00-303.13%
QSR240119C000750002022-08-10 2:22PM EDT75.002.330.000.000.00-103.13%
QSR240119C000800002022-03-08 1:02PM EDT80.001.350.852.400.00-1627.16%
QSR240119C000900002022-05-24 3:51PM EDT90.000.400.001.650.00-21629.40%
QSR240119C000950002022-04-21 11:29AM EDT95.001.050.001.650.00-1231.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR240119P000250002022-07-18 1:52PM EDT25.000.600.000.000.00-1012.50%
QSR240119P000275002022-07-05 11:15AM EDT27.500.900.002.150.00-43250.20%
QSR240119P000300002022-08-04 10:15AM EDT30.000.700.000.000.00-2012.50%
QSR240119P000325002022-07-05 2:32PM EDT32.501.500.501.250.00-10442.92%
QSR240119P000350002022-07-05 10:49AM EDT35.001.900.103.200.00-7853.77%
QSR240119P000375002022-08-05 11:56AM EDT37.501.250.000.000.00-5906.25%
QSR240119P000400002022-07-19 10:58AM EDT40.002.350.000.000.00-106.25%
QSR240119P000425002022-05-18 10:38AM EDT42.503.802.757.000.00--559.34%
QSR240119P000450002022-08-10 12:14PM EDT45.002.400.000.000.00-506.25%
QSR240119P000475002022-08-11 10:57AM EDT47.502.750.000.000.00-106.25%
QSR240119P000500002022-08-11 10:23AM EDT50.003.400.000.000.00-103.13%
QSR240119P000525002022-08-04 10:20AM EDT52.504.500.000.000.00-5003.13%
QSR240119P000550002022-08-09 2:27PM EDT55.005.450.000.000.00-7801.56%
QSR240119P000575002022-08-09 12:58PM EDT57.506.200.000.000.00-2,00000.78%
QSR240119P000600002022-08-10 10:47AM EDT60.007.000.000.000.00-50000.20%
QSR240119P000800002022-07-28 2:08PM EDT80.0026.950.000.000.00-100.00%
QSR240119P000950002022-07-20 9:47AM EDT95.0041.700.000.000.00-100.00%