OPTION CHAIN FOR RESTAURANT BRANDS INTERNATIONAL INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 32.90 | 37.10 | 27.50 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
| quote | 35.55 | 0.00 | 0.00 | 30.40 | 34.60 | 3.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
| quote | 0.00 | 0.00 | 0.00 | 27.90 | 32.10 | 32.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.80 | 29.20 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.30 | 26.50 | 37.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 28.20 | 0.00 | 0.00 | 22.10 | 23.50 | 1.00 | 40.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.60 | 20.80 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 14.60 | 0.00 | 0.00 | 16.30 | 18.80 | 10.00 | 45.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 28.00 |
| quote | 12.80 | 0.00 | 0.00 | 13.20 | 15.70 | 47.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
| quote | 18.80 | 0.00 | 0.00 | 12.00 | 13.60 | 1.00 | 50.00 | quote | 0.06 | -0.04 | 20.00 | 0.00 | 0.75 | 118.00 |
| quote | 9.00 | 0.00 | 0.00 | 9.90 | 11.90 | 64.00 | 52.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.25 | 47.00 |
| quote | 6.12 | -3.08 | 2.00 | 6.50 | 8.70 | 4.00 | 55.00 | quote | 0.23 | -0.20 | 8.00 | 0.10 | 0.25 | 245.00 |
| quote | 8.65 | 0.00 | 0.00 | 4.80 | 5.60 | 117.00 | 57.50 | quote | 0.30 | -0.11 | 10.00 | 0.20 | 0.40 | 51.00 |
| quote | 3.00 | 0.15 | 7.00 | 3.10 | 3.40 | 339.00 | 60.00 | quote | 0.95 | -0.40 | 16.00 | 0.60 | 0.75 | 302.00 |
| 62.34 | Current price as of 3/21/2023 01:23:52 PM | |||||||||||||
| quote | 1.47 | 0.22 | 25.00 | 1.45 | 1.65 | 520.00 | 62.50 | quote | 1.60 | -0.20 | 4.00 | 1.35 | 1.55 | 1,544 |
| quote | 0.45 | 0.20 | 93.00 | 0.45 | 0.60 | 3,321 | 65.00 | quote | 4.50 | 0.50 | 1.00 | 2.10 | 4.00 | 225.00 |
| quote | 0.13 | 0.07 | 3.00 | 0.10 | 0.15 | 2,402 | 67.50 | quote | 6.90 | 0.00 | 0.00 | 4.50 | 6.40 | 75.00 |
| quote | 0.10 | 0.00 | 5.00 | 0.05 | 0.15 | 2,083 | 70.00 | quote | 8.60 | 0.00 | 0.00 | 7.30 | 8.30 | 19.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 156.00 | 72.50 | quote | 6.37 | 0.00 | 0.00 | 9.30 | 10.60 | 15.00 |
| quote | 0.05 | 0.03 | 2.00 | 0.00 | 0.05 | 1,117 | 75.00 | quote | 9.10 | 0.00 | 0.00 | 11.20 | 14.80 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 77.50 | quote | 0.00 | 0.00 | 0.00 | 13.80 | 17.20 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | 80.00 | quote | 17.30 | 0.00 | 0.00 | 16.20 | 19.80 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 21.20 | 24.80 | ||
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.10 | 251.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 25.50 | 29.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 30.50 | 34.80 | ||
Show All |
