Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,513.59 +47.68 (+0.64%) BTC-USD
23,965.64 -498.27 (-2.04%) CMC Crypto 200
569.61 -5.13 (-0.89%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119C00027500 | 2022-05-11 2:14PM EDT | 27.50 | 23.00 | 21.10 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240119C00030000 | 2022-04-18 9:52AM EDT | 30.00 | 30.25 | 16.70 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| QSR240119C00032500 | 2021-10-27 12:30PM EDT | 32.50 | 25.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 27.88% |
| QSR240119C00040000 | 2022-06-13 9:30AM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QSR240119C00042500 | 2021-12-30 4:08PM EDT | 42.50 | 20.50 | 12.80 | 15.30 | 0.00 | - | 5 | 7 | 0.00% |
| QSR240119C00045000 | 2022-08-04 1:30PM EDT | 45.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119C00047500 | 2022-08-01 10:42AM EDT | 47.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240119C00050000 | 2022-08-11 11:37AM EDT | 50.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QSR240119C00052500 | 2022-08-10 12:54PM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QSR240119C00055000 | 2022-08-11 10:39AM EDT | 55.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR240119C00057500 | 2022-08-11 10:21AM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119C00060000 | 2022-08-11 10:39AM EDT | 60.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QSR240119C00062500 | 2022-08-04 2:53PM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QSR240119C00065000 | 2022-08-11 10:02AM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QSR240119C00067500 | 2022-08-10 10:12AM EDT | 67.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR240119C00070000 | 2022-08-10 2:22PM EDT | 70.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR240119C00072500 | 2022-08-10 11:05AM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QSR240119C00075000 | 2022-08-10 2:22PM EDT | 75.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR240119C00080000 | 2022-03-08 1:02PM EDT | 80.00 | 1.35 | 0.85 | 2.40 | 0.00 | - | 1 | 6 | 27.16% |
| QSR240119C00090000 | 2022-05-24 3:51PM EDT | 90.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 2 | 16 | 29.40% |
| QSR240119C00095000 | 2022-04-21 11:29AM EDT | 95.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 31.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240119P00025000 | 2022-07-18 1:52PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR240119P00027500 | 2022-07-05 11:15AM EDT | 27.50 | 0.90 | 0.00 | 2.15 | 0.00 | - | 4 | 32 | 50.20% |
| QSR240119P00030000 | 2022-08-04 10:15AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QSR240119P00032500 | 2022-07-05 2:32PM EDT | 32.50 | 1.50 | 0.50 | 1.25 | 0.00 | - | 10 | 4 | 42.92% |
| QSR240119P00035000 | 2022-07-05 10:49AM EDT | 35.00 | 1.90 | 0.10 | 3.20 | 0.00 | - | 7 | 8 | 53.77% |
| QSR240119P00037500 | 2022-08-05 11:56AM EDT | 37.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| QSR240119P00040000 | 2022-07-19 10:58AM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240119P00042500 | 2022-05-18 10:38AM EDT | 42.50 | 3.80 | 2.75 | 7.00 | 0.00 | - | - | 5 | 59.34% |
| QSR240119P00045000 | 2022-08-10 12:14PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QSR240119P00047500 | 2022-08-11 10:57AM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR240119P00050000 | 2022-08-11 10:23AM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QSR240119P00052500 | 2022-08-04 10:20AM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QSR240119P00055000 | 2022-08-09 2:27PM EDT | 55.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| QSR240119P00057500 | 2022-08-09 12:58PM EDT | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.78% |
| QSR240119P00060000 | 2022-08-10 10:47AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.20% |
| QSR240119P00080000 | 2022-07-28 2:08PM EDT | 80.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240119P00095000 | 2022-07-20 9:47AM EDT | 95.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
