Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.99-0.41 (-0.61%)
At close: 04:00PM EST
66.71 -0.28 (-0.42%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217C000425002023-01-24 2:07PM EST42.5024.7022.6025.500.00-72153.42%
QSR230217C000575002022-12-15 10:16AM EST57.509.488.0010.400.00--1566.99%
QSR230217C000600002023-01-24 3:31PM EST60.008.007.007.800.00-398951.81%
QSR230217C000625002023-01-25 11:52AM EST62.506.104.405.300.00-11039.11%
QSR230217C000650002023-01-26 2:50PM EST65.003.202.853.300.00-1024634.23%
QSR230217C000675002023-01-27 3:22PM EST67.501.551.401.60-0.75-32.61%733128.66%
QSR230217C000700002023-01-27 2:57PM EST70.000.600.450.650.00-326426.86%
QSR230217C000725002023-01-27 10:57AM EST72.500.150.100.25-0.15-50.00%28727.25%
QSR230217C000750002023-01-26 9:30AM EST75.000.100.000.300.00-23136.91%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR230217P000475002022-12-09 1:28PM EST47.500.100.000.100.00--166.41%
QSR230217P000500002023-01-03 3:53PM EST50.000.120.000.150.00-3461.33%
QSR230217P000550002023-01-19 3:07PM EST55.000.340.000.250.00-51855.66%
QSR230217P000575002023-01-26 3:40PM EST57.500.100.000.300.00-103247.75%
QSR230217P000600002023-01-27 3:27PM EST60.000.150.050.35-0.08-34.78%962839.06%
QSR230217P000625002023-01-27 12:53PM EST62.500.380.250.55-0.05-11.63%2015933.30%
QSR230217P000650002023-01-26 2:53PM EST65.000.930.801.000.00-1018128.91%
QSR230217P000675002023-01-27 2:20PM EST67.501.701.701.90+0.11+6.92%312925.37%
QSR230217P000700002023-01-23 2:07PM EST70.003.763.103.700.00-33327.64%
QSR230217P000725002023-01-03 2:45PM EST72.508.004.405.800.00-8028.47%