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 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819C000350002022-08-04 10:11AM EDT35.0023.350.000.000.00-300.00%
QSR220819C000375002022-06-17 3:13PM EDT37.5010.4014.1014.600.00-10100.00%
QSR220819C000475002022-08-03 10:11AM EDT47.507.500.000.000.00-200.00%
QSR220819C000500002022-08-10 11:12AM EDT50.0010.390.000.000.00-100.00%
QSR220819C000525002022-08-11 11:31AM EDT52.508.400.000.000.00-1200.00%
QSR220819C000550002022-08-11 9:54AM EDT55.005.550.000.000.00-1500.00%
QSR220819C000575002022-08-11 1:25PM EDT57.503.200.000.000.00-200.00%
QSR220819C000600002022-08-11 1:37PM EDT60.001.000.000.000.00-800.00%
QSR220819C000625002022-08-10 3:43PM EDT62.500.110.000.000.00-206.25%
QSR220819C000650002022-08-08 9:30AM EDT65.000.060.000.000.00-18012.50%
QSR220819C000700002022-06-27 3:06PM EDT70.000.150.000.000.00--225.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220819P000350002022-08-03 2:04PM EDT35.000.050.000.000.00-1050.00%
QSR220819P000400002022-08-03 2:21PM EDT40.000.150.000.000.00-1050.00%
QSR220819P000425002022-08-03 3:57PM EDT42.500.100.000.000.00-1050.00%
QSR220819P000450002022-08-05 11:12AM EDT45.000.050.000.000.00-27050.00%
QSR220819P000475002022-08-05 9:34AM EDT47.500.050.000.000.00-1050.00%
QSR220819P000500002022-08-09 3:19PM EDT50.000.070.000.000.00-3025.00%
QSR220819P000525002022-08-10 3:48PM EDT52.500.100.000.000.00-10025.00%
QSR220819P000550002022-08-11 10:43AM EDT55.000.050.000.000.00-31012.50%
QSR220819P000575002022-08-10 11:17AM EDT57.500.170.000.000.00-106.25%
QSR220819P000600002022-08-11 12:48PM EDT60.000.490.000.000.00-701.56%