Singapore markets close in 2 hours 12 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.03-1.17 (-2.05%)
At close: 04:00PM EST
56.35 +0.32 (+0.57%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211217C000450002021-11-01 12:21PM EST45.0012.700.000.000.00-100.00%
QSR211217C000500002021-11-23 9:42AM EST50.008.750.000.000.00-100.00%
QSR211217C000550002021-11-29 1:44PM EST55.003.250.000.000.00-300.00%
QSR211217C000575002021-11-30 3:50PM EST57.500.650.000.000.00-2303.13%
QSR211217C000600002021-11-30 3:55PM EST60.000.150.000.000.00-3006.25%
QSR211217C000625002021-11-29 11:27AM EST62.500.100.000.000.00-14012.50%
QSR211217C000650002021-11-26 9:30AM EST65.000.050.000.000.00-2012.50%
QSR211217C000675002021-11-26 10:27AM EST67.500.100.000.000.00-5025.00%
QSR211217C000700002021-10-25 1:27PM EST70.000.100.000.100.00-757550.39%
QSR211217C000750002021-10-25 9:11AM EST75.000.180.001.600.00--5109.57%
QSR211217C000800002021-10-25 9:40AM EST80.000.080.000.250.00--185.35%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR211217P000500002021-11-24 3:44PM EST50.000.100.000.000.00-1012.50%
QSR211217P000525002021-11-30 2:43PM EST52.500.300.000.000.00-1506.25%
QSR211217P000550002021-11-30 3:58PM EST55.000.800.000.000.00-9403.13%
QSR211217P000575002021-11-30 1:22PM EST57.501.850.000.000.00-4100.00%
QSR211217P000600002021-11-30 2:22PM EST60.003.920.000.000.00-100.00%
QSR211217P000625002021-11-19 9:47AM EST62.506.060.000.000.00-100.00%
QSR211217P000650002021-10-19 9:12AM EST65.004.906.009.400.00--157.81%
QSR211217P000675002021-10-20 2:09PM EST67.506.908.4012.100.00--075.49%
QSR211217P000700002021-10-25 10:53AM EST70.0010.6010.8013.900.00--00.00%
QSR211217P000750002021-10-20 1:29PM EST75.0014.3015.8019.600.00--0102.73%
QSR211217P000900002021-10-19 2:34PM EST90.0029.2030.8035.000.00--0163.57%