UK Markets open in 6 mins

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.38-0.14 (-0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200821C000325002020-07-06 12:56PM EDT32.5024.000.000.000.00-100.00%
QSR200821C000375002020-07-29 11:57AM EDT37.5019.200.000.000.00-200.00%
QSR200821C000400002020-07-20 2:35PM EDT40.0016.900.000.000.00-100.00%
QSR200821C000450002020-07-06 3:59PM EDT45.0012.000.000.000.00-100.00%
QSR200821C000475002020-07-31 1:19PM EDT47.508.700.000.000.00-100.00%
QSR200821C000500002020-08-03 12:04PM EDT50.006.500.000.000.00-100.00%
QSR200821C000525002020-07-29 12:40PM EDT52.505.070.000.000.00-3000.00%
QSR200821C000600002020-08-03 2:32PM EDT60.000.560.000.000.00-6806.25%
QSR200821C000625002020-08-03 11:19AM EDT62.500.200.000.000.00-7012.50%
QSR200821C000650002020-08-03 10:56AM EDT65.000.100.000.000.00-24012.50%
QSR200821C000675002020-08-03 10:02AM EDT67.500.060.000.000.00-90025.00%
QSR200821C000700002020-07-31 12:51PM EDT70.000.100.000.000.00-1025.00%
QSR200821C000750002020-07-14 3:38PM EDT75.000.100.000.000.00-1025.00%
QSR200821C000800002020-07-15 3:18PM EDT80.000.050.000.000.00-29025.00%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR200821P000275002020-06-26 1:06PM EDT27.500.150.000.050.00-11131.25%
QSR200821P000325002020-06-26 1:18PM EDT32.500.200.000.100.00-55112.11%
QSR200821P000350002020-07-14 12:19PM EDT35.000.120.000.000.00-10050.00%
QSR200821P000375002020-07-17 1:34PM EDT37.500.120.000.000.00-1050.00%
QSR200821P000400002020-07-20 9:48AM EDT40.000.150.000.000.00-1025.00%
QSR200821P000425002020-07-29 1:49PM EDT42.500.120.000.000.00-18025.00%
QSR200821P000450002020-08-03 9:30AM EDT45.000.200.000.000.00-10025.00%
QSR200821P000475002020-07-30 10:34AM EDT47.500.270.000.000.00-150025.00%
QSR200821P000500002020-08-03 3:35PM EDT50.000.400.000.000.00-26012.50%
QSR200821P000525002020-08-03 3:52PM EDT52.500.750.000.000.00-5806.25%
QSR200821P000550002020-08-03 3:12PM EDT55.001.470.000.000.00-8003.13%
QSR200821P000575002020-08-03 3:52PM EDT57.502.560.000.000.00-1000.00%
QSR200821P000600002020-08-03 11:00AM EDT60.004.540.000.000.00-800.00%
QSR200821P000650002020-07-14 3:23PM EDT65.0010.230.000.000.00-100.00%
QSR200821P000750002020-06-30 1:16PM EDT75.0020.7216.8018.500.00-35360.00%
QSR200821P000800002020-06-29 1:35PM EDT80.0024.7820.8025.400.00-1835153.03%
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