UK markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.78-0.30 (-0.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR201120C000400002020-10-06 1:23PM EDT40.0018.8614.4018.800.00-11148.29%
QSR201120C000450002020-10-12 2:07PM EDT45.0014.609.9013.700.00-10110.99%
QSR201120C000500002020-10-19 3:11PM EDT50.007.006.507.500.00-152451.03%
QSR201120C000525002020-09-30 3:55PM EDT52.507.704.905.200.00-4642.19%
QSR201120C000550002020-10-22 2:53PM EDT55.003.703.203.400.00-24039.70%
QSR201120C000575002020-10-23 3:58PM EDT57.501.911.802.05-0.24-11.16%4567238.62%
QSR201120C000600002020-10-23 3:47PM EDT60.000.950.901.10-0.20-17.39%6671,42437.45%
QSR201120C000625002020-10-23 3:42PM EDT62.500.400.300.50-0.15-27.27%161,34535.89%
QSR201120C000650002020-10-23 2:58PM EDT65.000.160.050.25-0.07-30.43%217736.87%
QSR201120C000675002020-10-21 9:57AM EDT67.500.150.002.250.00-101869.14%
QSR201120C000700002020-10-16 12:19PM EDT70.000.100.002.250.00-31377.69%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR201120P000400002020-10-08 10:25AM EDT40.000.100.002.250.00--1120.31%
QSR201120P000425002020-10-19 4:20PM EDT42.500.100.002.250.00--1104.83%
QSR201120P000450002020-10-19 3:12PM EDT45.000.160.002.250.00-32789.94%
QSR201120P000475002020-10-19 3:49PM EDT47.500.350.150.300.00-33049.46%
QSR201120P000500002020-10-23 2:38PM EDT50.000.400.350.45-0.12-23.08%81,05343.36%
QSR201120P000525002020-10-23 2:47PM EDT52.500.810.750.85+0.06+8.00%31,18340.67%
QSR201120P000550002020-10-23 3:41PM EDT55.001.511.401.55+0.01+0.67%5478338.48%
QSR201120P000575002020-10-23 3:41PM EDT57.502.692.552.75+0.19+7.60%44,73638.28%
QSR201120P000600002020-10-21 11:22AM EDT60.004.853.904.300.00-31,91137.06%
QSR201120P000625002020-10-07 11:20AM EDT62.505.503.006.400.00-2540.19%
QSR201120P000650002020-10-12 12:16PM EDT65.006.257.009.000.00-1252.10%
QSR201120P000800002020-10-12 3:14PM EDT80.0020.3021.0025.900.00-1073.14%