UK markets close in 3 hours 30 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.49+0.72 (+1.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210618C000175002020-07-09 8:17PM EDT17.5032.0038.0042.800.00-11120.04%
QSR210618C000200002020-07-09 8:17PM EDT20.0029.0035.5040.300.00-94107.47%
QSR210618C000300002020-07-09 8:17PM EDT30.0022.0025.7030.300.00-3071.95%
QSR210618C000350002020-07-09 8:17PM EDT35.0021.2021.3026.000.00-2563.99%
QSR210618C000375002020-07-09 8:17PM EDT37.5017.5619.2023.700.00-15959.77%
QSR210618C000400002020-07-07 2:01PM EDT40.0017.0015.6018.600.00-13050.72%
QSR210618C000425002020-07-09 8:17PM EDT42.5018.8315.0019.500.00-1152.66%
QSR210618C000450002020-06-22 1:43PM EDT45.0013.7413.5016.100.00-202554.76%
QSR210618C000475002020-06-16 9:41AM EDT47.5013.9113.7014.200.00-2450.21%
QSR210618C000500002020-07-16 2:14PM EDT50.0012.300.000.000.00-290.00%
QSR210618C000525002020-08-06 2:54PM EDT52.508.850.000.000.00-5240.00%
QSR210618C000550002020-08-10 12:16PM EDT55.006.100.000.000.00-1300.00%
QSR210618C000575002020-07-14 9:54AM EDT57.506.000.000.000.00-6330.78%
QSR210618C000600002020-08-11 10:27AM EDT60.005.000.000.000.00-1831.56%
QSR210618C000625002020-07-17 10:56AM EDT62.505.650.000.000.00-1113.13%
QSR210618C000650002020-07-15 11:03AM EDT65.004.800.000.000.00-1413.13%
QSR210618C000675002020-07-20 1:59PM EDT67.503.500.000.000.00-666.25%
QSR210618C000700002020-07-09 8:17PM EDT70.002.603.103.200.00-21237.44%
QSR210618C000725002020-07-09 8:17PM EDT72.503.902.502.950.00--10038.68%
QSR210618C000750002020-06-17 11:29AM EDT75.002.502.202.600.00-102239.06%
QSR210618C000800002020-07-24 9:30AM EDT80.001.250.000.000.00-1716.25%
QSR210618C000850002020-07-09 8:17PM EDT85.001.090.651.100.00-1136.30%
QSR210618C000900002020-07-30 3:31PM EDT90.000.500.000.000.00--112.50%
QSR210618C000950002020-07-14 9:57AM EDT95.000.340.000.000.00-31612.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210618P000175002020-07-09 8:17PM EDT17.501.350.150.500.00-101271.68%
QSR210618P000225002020-06-22 1:29PM EDT22.500.760.300.800.00--1063.87%
QSR210618P000250002020-06-25 9:42AM EDT25.000.950.550.800.00--160.01%
QSR210618P000275002020-07-09 8:17PM EDT27.503.560.750.950.00--2057.03%
QSR210618P000325002020-07-09 8:17PM EDT32.501.551.151.400.00-3051.29%
QSR210618P000350002020-07-09 8:17PM EDT35.001.901.451.700.00-3050.32%
QSR210618P000375002020-07-17 10:56AM EDT37.502.150.000.000.00-11112.50%
QSR210618P000400002020-07-31 9:33AM EDT40.002.270.000.000.00-151646.25%
QSR210618P000450002020-08-06 11:53AM EDT45.003.600.000.000.00-22586.25%
QSR210618P000475002020-06-30 11:25AM EDT47.505.504.104.500.00-114341.79%
QSR210618P000500002020-07-29 3:46PM EDT50.005.000.000.000.00-11553.13%
QSR210618P000525002020-07-27 11:51AM EDT52.506.200.000.000.00-101101.56%
QSR210618P000550002020-06-16 10:38AM EDT55.008.307.407.800.00-1539.77%
QSR210618P000575002020-07-14 9:54AM EDT57.5010.500.000.000.00-6230.00%
QSR210618P000600002020-07-09 8:17PM EDT60.0013.309.7010.100.00--136.10%
QSR210618P000625002020-07-09 8:17PM EDT62.5012.2011.2011.500.00--3134.63%
QSR210618P000650002020-06-15 11:37AM EDT65.0016.1013.0013.500.00--235.62%
QSR210618P000725002020-07-09 8:17PM EDT72.5026.3016.5020.800.00--243.41%
QSR210618P000750002020-07-09 8:17PM EDT75.0022.9020.0021.000.00-62931.84%
QSR210618P000800002020-07-09 8:17PM EDT80.0027.3024.2025.300.00-5629.98%
QSR210618P000850002020-07-09 8:17PM EDT85.0031.6027.0031.400.00-4542.68%
QSR210618P000900002020-07-09 8:17PM EDT90.0042.5031.5035.900.00--2142.19%
QSR210618P000950002020-07-09 8:17PM EDT95.0047.2036.7040.800.00--544.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more