QSR - Restaurant Brands International Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200619C000200002020-04-06 11:41AM EDT20.0017.2828.2031.100.00-220.00%
QSR200619C000225002020-03-20 12:27PM EDT22.5019.2022.8026.000.00-100.00%
QSR200619C000300002020-05-12 10:24AM EDT30.0023.6027.5031.000.00-14219.82%
QSR200619C000325002020-05-20 9:55AM EDT32.5020.6025.0028.600.00-111200.98%
QSR200619C000350002020-06-02 11:06AM EDT35.0021.9323.1026.000.00-112194.73%
QSR200619C000375002020-05-18 9:34AM EDT37.5016.2020.8023.600.00-11181.25%
QSR200619C000400002020-05-27 3:19PM EDT40.0015.4018.4021.000.00-215160.94%
QSR200619C000425002020-04-23 11:15AM EDT42.506.808.7011.000.00-3920.00%
QSR200619C000450002020-06-01 12:27PM EDT45.0010.8313.2014.400.00-57480.37%
QSR200619C000475002020-05-29 2:55PM EDT47.507.0010.7012.600.00-1046484.52%
QSR200619C000500002020-06-03 2:03PM EDT50.008.738.409.30+1.83+26.52%3429756.35%
QSR200619C000525002020-06-03 3:35PM EDT52.506.206.006.60+1.10+21.57%3930552.15%
QSR200619C000550002020-06-03 3:49PM EDT55.004.244.104.50+1.14+36.77%4367047.12%
QSR200619C000575002020-06-03 3:57PM EDT57.502.352.202.40+0.80+51.61%1744,40436.57%
QSR200619C000600002020-06-03 3:59PM EDT60.001.051.051.15+0.45+75.00%38082634.91%
QSR200619C000625002020-06-03 3:59PM EDT62.500.450.350.45+0.27+150.00%51117333.89%
QSR200619C000650002020-06-03 3:49PM EDT65.000.150.100.20+0.10+200.00%347936.13%
QSR200619C000675002020-05-08 10:17AM EDT67.500.150.000.150.00-53542.48%
QSR200619C000700002020-06-03 11:03AM EDT70.000.060.000.10+0.01+20.00%11446.88%
QSR200619C000725002020-05-27 1:39PM EDT72.500.100.000.300.00-22258.30%
QSR200619C000750002020-02-18 1:04AM EDT75.000.500.000.500.00--072.46%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200619P000175002020-05-12 10:04AM EDT17.500.050.000.250.00-1062269.53%
QSR200619P000200002020-05-21 12:31PM EDT20.000.020.001.000.00-157309.38%
QSR200619P000225002020-04-29 10:28AM EDT22.500.200.000.900.00-730272.27%
QSR200619P000250002020-05-07 3:36PM EDT25.000.050.000.000.00-2050.00%
QSR200619P000275002020-04-17 9:57AM EDT27.500.660.000.350.00-131184.38%
QSR200619P000300002020-05-01 1:39PM EDT30.000.250.000.300.00-10113161.13%
QSR200619P000325002020-05-21 10:58AM EDT32.500.200.000.550.00-137160.55%
QSR200619P000350002020-06-02 11:15AM EDT35.000.100.000.100.00-157107.81%
QSR200619P000375002020-05-19 2:24PM EDT37.500.250.000.100.00-2618294.92%
QSR200619P000400002020-06-02 12:51PM EDT40.000.100.000.450.00-162,779106.64%
QSR200619P000425002020-06-03 3:14PM EDT42.500.150.000.15-0.06-28.57%11,39975.39%
QSR200619P000450002020-06-02 2:23PM EDT45.000.200.050.350.00-149976.56%
QSR200619P000475002020-06-03 3:51PM EDT47.500.170.100.30-0.18-51.43%855063.57%
QSR200619P000500002020-06-03 2:05PM EDT50.000.250.250.35-0.15-37.50%859756.35%
QSR200619P000525002020-06-03 3:41PM EDT52.500.420.400.50-0.21-33.33%2828550.39%
QSR200619P000550002020-06-03 3:52PM EDT55.000.820.800.90-0.53-39.26%3910545.90%
QSR200619P000575002020-06-03 3:37PM EDT57.501.551.551.75-1.35-46.55%1113044.78%
QSR200619P000600002020-06-03 3:52PM EDT60.002.872.903.10-1.23-30.00%271,25745.14%
QSR200619P000625002020-06-03 3:35PM EDT62.504.724.605.00-5.00-51.44%13449.07%
QSR200619P000650002020-05-05 3:18PM EDT65.0016.326.608.100.00-411258.79%
QSR200619P000700002020-03-04 2:06PM EDT70.0013.9034.6038.700.00--85592.07%
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