UK Markets close in 2 hrs 47 mins

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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121C000175002020-08-11 12:18PM EDT17.5038.200.000.000.00-140.00%
QSR220121C000200002020-07-09 8:17PM EDT20.0028.7035.5040.300.00-20082.47%
QSR220121C000225002020-07-20 2:36PM EDT22.5034.400.000.000.00-100.00%
QSR220121C000250002020-07-31 9:30AM EDT25.0033.060.000.000.00-110.00%
QSR220121C000275002020-07-09 5:02PM EDT27.5022.810.000.000.00-520.00%
QSR220121C000300002020-07-08 3:58PM EDT30.0025.6022.3026.400.00-11139.87%
QSR220121C000325002020-07-09 8:17PM EDT32.508.4023.8028.400.00-5754.19%
QSR220121C000350002020-07-31 9:30AM EDT35.0024.200.000.000.00-11060.00%
QSR220121C000375002020-07-27 11:27AM EDT37.5020.500.000.000.00-1180.00%
QSR220121C000400002020-07-17 2:53PM EDT40.0020.250.000.000.00-53650.00%
QSR220121C000425002020-07-09 8:17PM EDT42.506.9016.0019.200.00-82550.21%
QSR220121C000450002020-08-07 1:28PM EDT45.0013.100.000.000.00-11300.00%
QSR220121C000475002020-07-29 12:10PM EDT47.5013.600.000.000.00-1420.00%
QSR220121C000525002020-07-24 3:31PM EDT52.5011.000.000.000.00-4430.00%
QSR220121C000550002020-08-11 1:17PM EDT55.008.900.000.000.00-1940.00%
QSR220121C000600002020-08-11 12:30PM EDT60.006.700.000.000.00-5201.56%
QSR220121C000625002020-08-10 10:24AM EDT62.505.000.000.000.00-11423.13%
QSR220121C000650002020-08-07 1:10PM EDT65.004.370.000.000.00-301073.13%
QSR220121C000675002020-08-06 3:29PM EDT67.504.200.000.000.00-1293.13%
QSR220121C000700002020-08-10 12:52PM EDT70.003.100.000.000.00-201423.13%
QSR220121C000725002020-08-06 2:24PM EDT72.503.200.000.000.00-1486.25%
QSR220121C000775002020-08-07 1:10PM EDT77.502.050.000.000.00-30316.25%
QSR220121C000800002020-08-10 11:39AM EDT80.001.700.000.000.00-11656.25%
QSR220121C000825002020-07-09 8:17PM EDT82.503.902.252.800.00-1235.91%
QSR220121C000850002020-08-10 12:52PM EDT85.001.230.000.000.00-204576.25%
QSR220121C000900002020-07-09 8:17PM EDT90.001.901.302.000.00--15036.00%
QSR220121C000950002020-07-22 12:45PM EDT95.001.300.000.000.00-11812.50%
QSR220121C001000002020-08-11 12:06PM EDT100.000.700.000.000.00-11912.50%
QSR220121C001050002020-08-11 10:59AM EDT105.000.600.000.000.00-121512.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR220121P000175002020-07-09 5:02PM EDT17.500.950.000.000.00-3725.00%
QSR220121P000200002020-08-11 3:29PM EDT20.000.800.000.000.00-2625.00%
QSR220121P000225002020-08-07 3:54PM EDT22.500.900.000.000.00-101012.50%
QSR220121P000250002020-08-11 3:50PM EDT25.001.250.000.000.00-43712.50%
QSR220121P000275002020-08-11 3:57PM EDT27.501.500.000.000.00-61112.50%
QSR220121P000300002020-08-11 2:42PM EDT30.001.750.000.000.00-2612.50%
QSR220121P000325002020-08-10 3:58PM EDT32.502.250.000.000.00-1112.50%
QSR220121P000350002020-08-11 1:55PM EDT35.002.650.000.000.00-31166.25%
QSR220121P000400002020-08-10 12:31PM EDT40.004.100.000.000.00-1716.25%
QSR220121P000450002020-08-10 12:59PM EDT45.005.950.000.000.00-1773.13%
QSR220121P000475002020-08-10 12:08PM EDT47.506.800.000.000.00-1273.13%
QSR220121P000500002020-08-10 10:27AM EDT50.008.100.000.000.00-2181.56%
QSR220121P000525002020-08-10 2:05PM EDT52.509.100.000.000.00-131.56%
QSR220121P000575002020-08-06 9:33AM EDT57.5011.400.000.000.00-180.00%
QSR220121P000600002020-07-02 9:34AM EDT60.0013.8012.3013.000.00-21038.61%
QSR220121P000650002020-08-11 3:03PM EDT65.0016.200.000.000.00-7210.00%
QSR220121P000675002020-07-09 5:02PM EDT67.5022.100.000.000.00-20520.00%
QSR220121P000700002020-08-11 2:12PM EDT70.0019.700.000.000.00-3180.00%
QSR220121P000725002020-08-10 2:10PM EDT72.5022.400.000.000.00-330.00%
QSR220121P000775002020-07-09 8:17PM EDT77.5017.1024.2025.200.00--534.50%
QSR220121P000800002020-07-09 5:02PM EDT80.0018.100.000.000.00--10.00%
QSR220121P000900002020-07-09 8:17PM EDT90.0043.7034.9036.400.00--135.45%
QSR220121P000950002020-07-09 8:17PM EDT95.0048.6038.6041.900.00--3140.72%
QSR220121P001000002020-07-09 5:02PM EDT100.0053.600.000.000.00--10.00%
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