UK Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.50+1.68 (+2.86%)
At close: 4:00PM EST

60.49 -0.01 (-0.02%)
After hours: 7:21PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR201218C000475002020-11-05 11:28AM EST47.5011.300.000.000.00-600.00%
QSR201218C000500002020-11-10 2:05PM EST50.008.550.000.000.00-2000.00%
QSR201218C000525002020-11-04 11:48AM EST52.506.500.000.000.00-100.00%
QSR201218C000550002020-11-06 12:27PM EST55.004.070.000.000.00-300.00%
QSR201218C000575002020-11-10 10:49AM EST57.502.600.000.000.00-10700.00%
QSR201218C000600002020-11-10 12:40PM EST60.001.600.000.000.00-19300.00%
QSR201218C000625002020-11-09 3:40PM EST62.500.750.000.000.00-306.25%
QSR201218C000650002020-11-10 2:45PM EST65.000.350.000.000.00-8012.50%
QSR201218C000675002020-10-27 8:59AM EST67.500.150.000.000.00-2012.50%
QSR201218C000700002020-10-19 9:01AM EST70.000.200.000.000.00--012.50%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR201218P000400002020-11-02 2:49PM EST40.000.340.000.000.00-9050.00%
QSR201218P000425002020-11-05 10:04AM EST42.500.200.000.000.00-1050.00%
QSR201218P000450002020-11-04 2:32PM EST45.000.400.000.000.00-87025.00%
QSR201218P000475002020-11-05 3:08PM EST47.500.600.000.000.00-14025.00%
QSR201218P000500002020-11-09 9:56AM EST50.000.480.000.000.00-36025.00%
QSR201218P000525002020-11-09 12:26PM EST52.500.680.000.000.00-1012.50%
QSR201218P000550002020-11-10 12:45PM EST55.001.250.000.000.00-6012.50%
QSR201218P000575002020-10-22 11:30AM EST57.502.300.000.000.00-5406.25%
QSR201218P000600002020-10-19 1:53PM EST60.005.590.000.000.00-1101.56%
QSR201218P000650002020-10-21 11:42AM EST65.009.800.000.000.00--00.00%