Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

T – TELUS Corporation

Last update: May 4, 2024 at 3:15 p.m.   (Real-time)

  • Last price: 22.390
  • Net change: 0.010
  • Bid price: 22.370
  • Ask price: 22.470
  • 30-day historical volatility: 12.63%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 118,050
Volume: 12,265
Open interest: 117,764
Volume: 14,685
May 10, 2024 (Weekly) 2.81 3.05 3.05 0 0 0 19.50 0 0.04 0.04 0 0 0
May 10, 2024 (Weekly) 2.33 2.66 2.66 0 10 0 20.00 0 0.04 0.04 0 0 0
May 10, 2024 (Weekly) 1.85 2.16 2.16 0 0 0 20.50 0 0.05 0.05 0 0 0
May 10, 2024 (Weekly) 1.37 1.67 1.67 0 0 0 21.00 0 0.06 0.06 0 0 0
May 10, 2024 (Weekly) 0.86 1.20 1.20 0 0 0 21.50 0.03 0.09 0.09 0 11 0
May 10, 2024 (Weekly) 0.51 0.67 0.67 -0.07 36 2 22.00 0.10 0.15 0.15 0 25 0
May 10, 2024 (Weekly) 0.19 0.25 0.25 -0.04 135 5 22.50 0.26 0.33 0.33 -0.11 0 5
May 10, 2024 (Weekly) 0.04 0.09 0.09 -0.02 5 12 23.00 0.54 0.69 0.69 0 1 0
May 10, 2024 (Weekly) 0 0.05 0.05 0 0 0 23.50 0.88 1.20 1.20 0 0 0
May 10, 2024 (Weekly) 0 0.04 0.04 0 0 0 24.00 1.38 1.69 1.69 0 0 0
May 10, 2024 (Weekly) 0 0.04 0.04 0 0 0 24.50 1.88 2.19 2.19 0 0 0
May 24, 2024 (Weekly) 2.42 2.65 2.65 0 0 0 20.00 0 0.07 0.07 0 0 0
May 24, 2024 (Weekly) 1.91 2.17 2.17 0 0 0 20.50 0 0.07 0.07 0 0 0
May 24, 2024 (Weekly) 1.46 1.73 1.73 0 0 0 21.00 0.06 0.10 0.10 0 0 0
May 24, 2024 (Weekly) 1.05 1.21 1.21 0 0 0 21.50 0.10 0.15 0.15 0 0 0
May 24, 2024 (Weekly) 0.66 0.72 0.72 0 26 0 22.00 0.20 0.25 0.25 0 0 0
May 24, 2024 (Weekly) 0.34 0.41 0.41 -0.01 18 1 22.50 0.39 0.45 0.45 0 0 0
May 24, 2024 (Weekly) 0.15 0.20 0.20 -0.03 16 6,000 23.00 0.69 0.75 0.75 0 0 0
May 24, 2024 (Weekly) 0.06 0.10 0.10 0 0 0 23.50 0.99 1.17 1.17 0 0 0
May 24, 2024 (Weekly) 0.02 0.06 0.06 0 0 0 24.00 1.52 1.72 1.72 0 0 0
May 24, 2024 (Weekly) 0 0.05 0.05 0 0 0 24.50 2.01 2.21 2.21 0 0 0
May 31, 2024 (Weekly) 1.96 2.27 2.27 0 0 0 20.50 0.04 0.09 0.09 0 0 0
May 31, 2024 (Weekly) 1.46 1.79 1.79 0 0 0 21.00 0.05 0.12 0.12 0 0 0
May 31, 2024 (Weekly) 1.09 1.27 1.27 0 0 0 21.50 0.11 0.19 0.19 0 0 0
May 31, 2024 (Weekly) 0.70 0.80 0.80 0 0 0 22.00 0.20 0.30 0.30 0 0 0
May 31, 2024 (Weekly) 0.36 0.49 0.49 0 0 0 22.50 0.38 0.49 0.49 0 0 0
May 31, 2024 (Weekly) 0.17 0.28 0.28 0 0 0 23.00 0.70 0.80 0.80 0 0 0
May 31, 2024 (Weekly) 0.07 0.15 0.15 0 0 0 23.50 1.00 1.18 1.18 0 0 0
May 31, 2024 (Weekly) 0.02 0.08 0.08 0 0 0 24.00 1.47 1.72 1.72 0 0 0
May 31, 2024 (Weekly) 0 0.06 0.06 0 0 0 24.50 1.95 2.21 2.21 0 0 0
May 17, 2024 5.40 5.55 5.55 0 21 0 17.00 0 0.04 0.04 0 0 0
May 17, 2024 4.90 5.15 5.15 0 0 0 17.50 0 0.05 0.05 0 0 0
May 17, 2024 4.40 4.60 4.60 0 0 0 18.00 0 0.05 0.05 0 0 0
May 17, 2024 3.90 4.10 4.10 0 0 0 18.50 0 0.04 0.04 0 100 0
May 17, 2024 3.40 3.65 3.65 0 0 0 19.00 0 0.05 0.05 0 475 0
May 17, 2024 2.89 3.10 3.10 0 0 0 19.50 0 0.05 0.05 0 0 0
May 17, 2024 2.39 2.62 2.62 0 1 0 20.00 0 0.05 0.05 0 231 0
May 17, 2024 1.91 2.14 2.14 0 1 0 20.50 0 0.07 0.07 0 237 0
May 17, 2024 1.43 1.65 1.65 0 77 0 21.00 0.04 0.08 0.08 0 129 0
May 17, 2024 1.01 1.18 1.18 0 52 0 21.50 0.08 0.12 0.12 0 99 0
May 17, 2024 0.61 0.66 0.66 -0.01 4,642 48 22.00 0.18 0.21 0.21 0 385 0
May 17, 2024 0.30 0.35 0.35 0 607 0 22.50 0.36 0.40 0.40 0 161 0
May 17, 2024 0.11 0.15 0.15 0 359 0 23.00 0.67 0.72 0.72 0 66 0
May 17, 2024 0.04 0.07 0.07 0 16,225 0 23.50 1.00 1.19 1.19 0 0 0
May 17, 2024 0 0.05 0.05 0 203 0 24.00 1.48 1.68 1.68 0 0 0
May 17, 2024 0 0.05 0.05 0 155 0 24.50 2.00 2.19 2.19 0 216 0
May 17, 2024 0 0.05 0.05 0 171 0 25.00 2.48 2.67 2.67 -0.13 303 200
May 17, 2024 0 0.03 0.03 0 113 0 26.00 3.45 3.65 3.65 -0.15 825 200
May 17, 2024 0 0.04 0.04 0 106 0 27.00 4.45 4.65 4.65 0 16 0
May 17, 2024 0 0.05 0.05 0 20 0 28.00 5.45 5.65 5.65 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 29.00 6.45 6.65 6.65 0 0 0
May 17, 2024 0 0.04 0.04 0 0 0 30.00 7.45 7.65 7.65 0 0 0
May 17, 2024 0 0.03 0.03 0 0 0 31.00 8.45 8.65 8.65 0 0 0
June 21, 2024 5.45 5.60 5.60 0 0 0 17.00 0 0.05 0.05 0 0 0
June 21, 2024 4.95 5.10 5.10 0 0 0 17.50 0 0.05 0.05 0 23 0
June 21, 2024 4.45 4.60 4.60 0 1 0 18.00 0 0.05 0.05 0 28 0
June 21, 2024 3.95 4.05 4.05 0 0 0 18.50 0 0.06 0.06 0 50 0
June 21, 2024 3.45 3.55 3.55 0 0 0 19.00 0.02 0.07 0.07 0 0 0
June 21, 2024 2.95 3.05 3.05 0 0 0 19.50 0.04 0.08 0.08 0 112 0
June 21, 2024 2.45 2.57 2.57 0 99 0 20.00 0.07 0.11 0.11 0 215 0
June 21, 2024 1.97 2.08 2.08 0 17 0 20.50 0.11 0.14 0.14 0 94 0
June 21, 2024 1.50 1.61 1.61 0 123 0 21.00 0.17 0.20 0.20 -0.02 241 40
June 21, 2024 1.13 1.18 1.18 0 21 0 21.50 0.27 0.31 0.31 0 57 0
June 21, 2024 0.74 0.79 0.79 0.02 1,652 21 22.00 0.43 0.48 0.48 0 342 0
June 21, 2024 0.44 0.48 0.48 0 5,179 10 22.50 0.67 0.73 0.73 -0.04 82 2
June 21, 2024 0.24 0.27 0.27 -0.01 456 15 23.00 1.01 1.06 1.06 0 120 0
June 21, 2024 0.11 0.15 0.15 0 148 6,005 23.50 1.34 1.49 1.49 0 23 0
June 21, 2024 0.05 0.09 0.09 0 2,793 0 24.00 1.83 1.95 1.95 0 2,589 0
June 21, 2024 0 0.06 0.06 0 62 0 24.50 2.32 2.43 2.43 0 25 0
June 21, 2024 0 0.05 0.05 0 10,320 0 25.00 2.81 2.92 2.92 0 132 0
June 21, 2024 0 0.02 0.02 0 438 0 26.00 3.80 3.90 3.90 0 322 0
June 21, 2024 0 0.04 0.04 0 500 0 27.00 4.70 4.90 4.90 0 0 0
June 21, 2024 0 0.04 0.04 0 115 0 28.00 5.75 5.85 5.85 0 6 0
June 21, 2024 0 0.04 0.04 0 2 0 29.00 6.65 6.85 6.85 0 0 0
June 21, 2024 0 0.04 0.04 0 150 0 30.00 7.75 7.85 7.85 0 0 0
July 19, 2024 5.45 5.60 5.60 0 10 0 17.00 0 0.05 0.05 0 0 0
July 19, 2024 4.95 5.10 5.10 0 0 0 17.50 0 0.06 0.06 0 0 0
July 19, 2024 4.45 4.60 4.60 0 0 0 18.00 0.02 0.07 0.07 0 1 0
July 19, 2024 3.95 4.10 4.10 0 0 0 18.50 0.02 0.08 0.08 0 0 0
July 19, 2024 3.45 3.65 3.65 0 0 0 19.00 0.03 0.10 0.10 0 0 0
July 19, 2024 2.95 3.15 3.15 0 0 0 19.50 0.08 0.11 0.11 0 11 0
July 19, 2024 2.45 2.59 2.59 0 11 0 20.00 0.11 0.15 0.15 0 1 0
July 19, 2024 1.98 2.12 2.12 0 5 0 20.50 0.15 0.19 0.19 0 5 0
July 19, 2024 1.55 1.69 1.69 0 0 0 21.00 0.22 0.27 0.27 0 20 0
July 19, 2024 1.17 1.31 1.31 0 5 0 21.50 0.34 0.39 0.39 0 35 0
July 19, 2024 0.81 0.86 0.86 0 1,462 0 22.00 0.51 0.56 0.56 0 30 0
July 19, 2024 0.52 0.57 0.57 0 115 0 22.50 0.74 0.80 0.80 0 12 0
July 19, 2024 0.30 0.35 0.35 0 101 0 23.00 1.06 1.11 1.11 0 10 0
July 19, 2024 0.17 0.21 0.21 0 244 0 23.50 1.38 1.50 1.50 0 4 0
July 19, 2024 0.09 0.13 0.13 0 96 0 24.00 1.78 1.98 1.98 0 42 0
July 19, 2024 0.05 0.08 0.08 0 0 0 24.50 2.30 2.44 2.44 0 5 0
July 19, 2024 0 0.07 0.07 0 259 0 25.00 2.80 2.93 2.93 0 0 0
July 19, 2024 0 0.06 0.06 0 27 0 26.00 3.75 3.90 3.90 0 208 0
July 19, 2024 0 0.05 0.05 0 1 0 27.00 4.70 4.90 4.90 0 0 0
July 19, 2024 0 0.05 0.05 0 2 0 28.00 5.75 5.90 5.90 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 29.00 6.75 6.90 6.90 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 30.00 7.75 7.85 7.85 0 0 0
August 16, 2024 5.40 5.60 5.60 0 10 0 17.00 0 0.08 0.08 0 0 0
August 16, 2024 4.95 5.15 5.15 0 0 0 17.50 0.02 0.08 0.08 0 0 0
August 16, 2024 4.45 4.65 4.65 0 10 0 18.00 0.03 0.09 0.09 0 0 0
August 16, 2024 3.95 4.25 4.25 0 0 0 18.50 0.04 0.11 0.11 0 0 0
August 16, 2024 3.45 3.75 3.75 0 0 0 19.00 0.08 0.12 0.12 0 5 0
August 16, 2024 2.95 3.25 3.25 0 0 0 19.50 0.11 0.15 0.15 0 7 0
August 16, 2024 2.47 2.80 2.80 0 22 0 20.00 0.15 0.20 0.20 0 10 0
August 16, 2024 2.05 2.25 2.25 0 2 0 20.50 0.21 0.25 0.25 0 30 0
August 16, 2024 1.66 1.73 1.73 0 31 0 21.00 0.29 0.34 0.34 0 36 0
August 16, 2024 1.26 1.33 1.33 0 3 0 21.50 0.41 0.47 0.47 0 9 0
August 16, 2024 0.92 0.99 0.99 0 1,427 0 22.00 0.59 0.65 0.65 0 68 0
August 16, 2024 0.64 0.71 0.71 0 33 0 22.50 0.82 0.88 0.88 0 5 0
August 16, 2024 0.42 0.49 0.49 0 20 0 23.00 1.12 1.18 1.18 0 42 0
August 16, 2024 0.27 0.33 0.33 -0.04 4 4 23.50 1.49 1.56 1.56 0 25 0
August 16, 2024 0.16 0.21 0.21 0 160 0 24.00 1.87 2.00 2.00 0 8 0
August 16, 2024 0.10 0.14 0.14 0 0 0 24.50 2.21 2.46 2.46 0 5 0
August 16, 2024 0.06 0.10 0.10 0 35 0 25.00 2.68 2.95 2.95 0 0 0
August 16, 2024 0 0.07 0.07 0 5 0 26.00 3.65 3.90 3.90 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 27.00 4.65 4.90 4.90 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 28.00 5.75 5.90 5.90 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 29.00 6.75 6.90 6.90 0 0 0
September 20, 2024 5.40 5.75 5.75 0 0 0 17.00 0.03 0.10 0.10 0 0 0
September 20, 2024 4.90 5.25 5.25 0 0 0 17.50 0.04 0.12 0.12 0 0 0
September 20, 2024 4.45 4.75 4.75 0 0 0 18.00 0.06 0.14 0.14 0 45 0
September 20, 2024 3.95 4.25 4.25 0 0 0 18.50 0.10 0.15 0.15 0 40 0
September 20, 2024 3.45 3.80 3.80 0 0 0 19.00 0.14 0.18 0.18 0 60 0
September 20, 2024 2.95 3.30 3.30 0 0 0 19.50 0.18 0.23 0.23 0 0 0
September 20, 2024 2.51 2.75 2.75 -0.10 10 10 20.00 0.24 0.29 0.29 0 118 0
September 20, 2024 2.08 2.29 2.29 0 0 0 20.50 0.32 0.38 0.38 0 0 0
September 20, 2024 1.69 1.79 1.79 0.09 236 60 21.00 0.43 0.50 0.50 0 77 200
September 20, 2024 1.33 1.41 1.41 0 19 0 21.50 0.58 0.65 0.65 0 22 0
September 20, 2024 1.00 1.08 1.08 0 48 0 22.00 0.78 0.85 0.85 0 2,102 0
September 20, 2024 0.73 0.81 0.81 -0.01 32 5 22.50 1.02 1.10 1.10 0 40 0
September 20, 2024 0.51 0.58 0.58 0 2,130 0 23.00 1.33 1.41 1.41 0 91 0
September 20, 2024 0.34 0.41 0.41 0 59 0 23.50 1.67 1.76 1.76 0 0 0
September 20, 2024 0.23 0.28 0.28 0 2,256 1 24.00 2.05 2.17 2.17 0 3,553 0
September 20, 2024 0.15 0.20 0.20 0 15 0 24.50 2.35 2.61 2.61 0 0 0
September 20, 2024 0.10 0.15 0.15 0 3,052 0 25.00 2.78 3.05 3.05 0 1,617 0
September 20, 2024 0.02 0.09 0.09 0 469 0 26.00 3.70 4.00 4.00 0 51 0
September 20, 2024 0 0.08 0.08 0 75 0 27.00 4.70 4.95 4.95 0 0 0
September 20, 2024 0.01 0.03 0.03 0 190 0 28.00 5.70 5.95 5.95 0 2 0
September 20, 2024 0 0.05 0.05 0 7 0 30.00 7.65 7.90 7.90 0 0 0
October 18, 2024 5.40 5.70 5.70 0 0 0 17.00 0.04 0.11 0.11 0 0 0
October 18, 2024 4.90 5.15 5.15 0 0 0 17.50 0.05 0.14 0.14 0 0 0
October 18, 2024 4.45 4.65 4.65 0 0 0 18.00 0.08 0.16 0.16 0 0 0
October 18, 2024 3.90 4.20 4.20 0 0 0 18.50 0.12 0.18 0.18 0 0 0
October 18, 2024 3.45 3.75 3.75 0 0 0 19.00 0.16 0.22 0.22 0 0 0
October 18, 2024 2.95 3.30 3.30 0 0 0 19.50 0.21 0.26 0.26 0 0 0
October 18, 2024 2.53 2.77 2.77 0 1 0 20.00 0.28 0.33 0.33 0 0 0
October 18, 2024 2.10 2.25 2.25 0 0 0 20.50 0.36 0.43 0.43 0 0 0
October 18, 2024 1.74 1.83 1.83 0 0 0 21.00 0.48 0.55 0.55 0 0 0
October 18, 2024 1.37 1.46 1.46 0 0 0 21.50 0.64 0.71 0.71 0 0 0
October 18, 2024 1.05 1.14 1.14 0 6 0 22.00 0.84 0.92 0.92 0 13 0
October 18, 2024 0.78 0.87 0.87 0 0 0 22.50 1.08 1.17 1.17 -0.12 16 5
October 18, 2024 0.56 0.65 0.65 0 0 0 23.00 1.37 1.46 1.46 0 0 0
October 18, 2024 0.39 0.47 0.47 0 0 0 23.50 1.72 1.81 1.81 0 0 0
October 18, 2024 0.27 0.35 0.35 0 0 0 24.00 2.08 2.20 2.20 0 10 0
October 18, 2024 0.19 0.25 0.25 0 0 0 24.50 2.37 2.64 2.64 0 0 0
October 18, 2024 0.13 0.17 0.17 0 0 0 25.00 2.80 3.10 3.10 0 0 0
October 18, 2024 0.06 0.10 0.10 0 0 0 26.00 3.75 4.00 4.00 0 0 0
October 18, 2024 0 0.09 0.09 0 0 0 27.00 4.75 4.95 4.95 0 0 0
December 20, 2024 4.40 4.70 4.70 0 0 0 18.00 0.15 0.22 0.22 0 31 0
December 20, 2024 3.45 3.80 3.80 0 0 0 19.00 0.24 0.31 0.31 0 25 0
December 20, 2024 2.59 2.72 2.72 0 2 0 20.00 0.39 0.48 0.48 0 121 0
December 20, 2024 1.81 1.94 1.94 0 10 0 21.00 0.63 0.74 0.74 0 134 0
December 20, 2024 1.18 1.30 1.30 -0.04 98 2 22.00 1.01 1.13 1.13 0 110 0
December 20, 2024 0.70 0.81 0.81 -0.04 250 51 23.00 1.57 1.68 1.68 0 5,081 0
December 20, 2024 0.39 0.49 0.49 0 91 0 24.00 2.25 2.38 2.38 0 87 0
December 20, 2024 0.21 0.24 0.24 0 18 0 25.00 2.93 3.20 3.20 0 0 0
December 20, 2024 0.11 0.17 0.17 0 531 0 26.00 3.75 4.10 4.10 0 56 0
December 20, 2024 0.02 0.10 0.10 0 97 0 28.00 5.70 6.00 6.00 0 25 0
December 20, 2024 0 0.07 0.07 0 40 0 30.00 7.65 7.90 7.90 0 35 0
January 17, 2025 7.40 7.65 7.65 0 0 0 15.00 0.04 0.13 0.13 0 0 0
January 17, 2025 2.62 2.86 2.86 0 279 0 20.00 0.39 0.54 0.54 0 196 0
January 17, 2025 1.20 1.34 1.34 -0.10 6,549 6 22.00 1.00 1.19 1.19 0 6,672 0
January 17, 2025 0.39 0.55 0.55 0 492 0 24.00 2.23 2.43 2.43 0 288 0
January 17, 2025 0.21 0.25 0.25 0 6,197 0 25.00 2.95 3.20 3.20 -0.05 3,101 13
January 17, 2025 0.04 0.13 0.13 0 0 0 28.00 5.65 6.00 6.00 0 7 0
January 17, 2025 0 0.03 0.03 0 2,959 0 30.00 7.65 7.95 7.95 0 1,857 0
January 17, 2025 0 0.06 0.06 0 6,600 0 35.00 12.60 12.90 12.90 0 1 0
January 17, 2025 0 0.05 0.05 0 22 0 40.00 17.55 17.90 17.90 0 0 0
March 21, 2025 4.40 4.65 4.65 0 0 0 18.00 0.24 0.35 0.35 0 5 0
March 21, 2025 3.45 3.85 3.85 0 0 0 19.00 0.37 0.47 0.47 0 0 0
March 21, 2025 2.65 2.82 2.82 0 10 0 20.00 0.55 0.68 0.68 0 23 0
March 21, 2025 1.90 2.08 2.08 0 16 0 21.00 0.81 0.93 0.93 0 13 0
March 21, 2025 1.27 1.44 1.44 0 14,500 0 22.00 1.19 1.35 1.35 0 14,506 0
March 21, 2025 0.82 1.00 1.00 0 75 0 23.00 1.74 1.89 1.89 -0.06 0 10
March 21, 2025 0.51 0.65 0.65 0 5 0 24.00 2.42 2.56 2.56 0 54 0
March 21, 2025 0.30 0.43 0.43 0 21 0 25.00 3.05 3.35 3.35 0 35 0
March 21, 2025 0.18 0.25 0.25 0 1 0 26.00 3.85 4.20 4.20 0 30 0
March 21, 2025 0.05 0.16 0.16 0 35 0 28.00 5.65 6.00 6.00 0 30 0
January 16, 2026 8.40 8.85 8.85 0 7 0 14.00 0.01 0.29 0.29 0 5,500 0
January 16, 2026 7.40 7.85 7.85 0 125 0 15.00 0.10 0.23 0.23 0 8,517 0
January 16, 2026 6.40 6.85 6.85 0 0 0 16.00 0.13 0.36 0.36 -0.16 10,000 7,000
January 16, 2026 5.40 5.85 5.85 0 4 0 17.00 0.30 0.48 0.48 0 0 0
January 16, 2026 2.73 2.88 2.88 0.04 494 2 20.00 0.80 1.12 1.12 0 367 0
January 16, 2026 2.07 2.48 2.48 0 31 0 21.00 1.20 1.50 1.50 -0.33 14,000 7,000
January 16, 2026 1.60 1.64 1.64 0 7,646 0 22.00 1.61 1.94 1.94 0 13,739 0
January 16, 2026 1.15 1.39 1.39 0 157 0 23.00 2.13 2.49 2.49 0 1,500 0
January 16, 2026 0.75 0.83 0.83 0.19 2,462 5 24.00 2.76 3.25 3.25 0 4,050 0
January 16, 2026 0.51 0.60 0.60 0 10,089 0 25.00 3.40 3.85 3.85 -0.10 11,148 10
January 16, 2026 0.14 0.30 0.30 0 333 0 30.00 7.65 8.10 8.10 0 88 0
January 16, 2026 0 0.12 0.12 0 24 0 40.00 17.45 17.90 17.90 0 100 0