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: June 9, 2026 at 4:37 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 16.950
  • Ask price: 17.020
  • 30-day historical volatility: 15.77%
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: 307,727
Volume: 0
Open interest: 562,662
Volume: 0
June 12, 2026 (Weekly) 0 0 2.54 0 10 0 14.50 0 0 0.04 0 0 0
June 12, 2026 (Weekly) 0 0 2.04 0 0 0 15.00 0 0 0.04 0 0 0
June 12, 2026 (Weekly) 0 0 1.54 0 15 0 15.50 0 0 0.06 0 10 0
June 12, 2026 (Weekly) 0 0 1.04 0 13 0 16.00 0 0.04 0.04 0 27 0
June 12, 2026 (Weekly) 0 0.75 0.54 0 90 0 16.50 0 0 0.14 0 105 0
June 12, 2026 (Weekly) 0 0.17 0.07 0 442 0 17.00 0 0 0.49 0 105 0
June 12, 2026 (Weekly) 0 0.18 0.05 0 3,420 0 17.50 0 0 0.98 0 48 0
June 12, 2026 (Weekly) 0 0.04 0.04 0 21 0 18.00 0 0 1.48 0 118 0
June 12, 2026 (Weekly) 0 0.05 0.05 0 0 0 18.50 0 0 1.97 0 0 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 19.00 0 0 2.47 0 7 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 19.50 0 0 2.97 0 0 0
June 26, 2026 (Weekly) 0 0 2.04 0 0 0 15.00 0 0 0.05 0 10 0
June 26, 2026 (Weekly) 0 0 1.54 0 0 0 15.50 0 0 0.09 0 65 0
June 26, 2026 (Weekly) 0 0 1.04 0 0 0 16.00 0 0 0.14 0 0 0
June 26, 2026 (Weekly) 0 0 0.54 0 7 0 16.50 0 0 0.28 0 35 0
June 26, 2026 (Weekly) 0 0 0.15 0 5,900 0 17.00 0 0 0.57 0 53 0
June 26, 2026 (Weekly) 0 0 0.06 0 222 0 17.50 0 0 0.99 0 0 0
June 26, 2026 (Weekly) 0 1.00 0.07 0 8 0 18.00 0 0 1.45 0 0 0
June 26, 2026 (Weekly) 0 0 0.06 0 0 0 18.50 0 0 1.97 0 10 0
June 26, 2026 (Weekly) 0 0 0.04 0 0 0 19.00 0 0 2.47 0 1 0
June 26, 2026 (Weekly) 0 0 0.04 0 0 0 19.50 0 0 2.97 0 0 0
July 3, 2026 (Weekly) 0 0 2.04 0 0 0 15.00 0 0 0.08 0 0 0
July 3, 2026 (Weekly) 0 0 1.54 0 0 0 15.50 0 0 0.11 0 0 0
July 3, 2026 (Weekly) 0 0 1.04 0 0 0 16.00 0 0 0.17 0 0 0
July 3, 2026 (Weekly) 0 0 0.55 0 7 0 16.50 0 0 0.31 0 0 0
July 3, 2026 (Weekly) 0 0 0.20 0 0 0 17.00 0 0 0.60 0 15 0
July 3, 2026 (Weekly) 0 0.25 0.08 0 1,550 0 17.50 0 0 1.09 0 4 0
July 3, 2026 (Weekly) 0 0 0.07 0 167 0 18.00 0 0 1.48 0 0 0
July 3, 2026 (Weekly) 0 0 0.06 0 0 0 18.50 0 0 2.07 0 0 0
July 3, 2026 (Weekly) 0 0 0.06 0 0 0 19.00 0 0 2.57 0 0 0
July 3, 2026 (Weekly) 0 1.00 0.05 0 0 0 19.50 0 0 3.05 0 0 0
July 10, 2026 (Weekly) 0 0 2.04 0 0 0 15.00 0 0 0.10 0 0 0
July 10, 2026 (Weekly) 0 0 1.54 0 0 0 15.50 0 0 0.13 0 0 0
July 10, 2026 (Weekly) 0 0 1.04 0 0 0 16.00 0 0 0.20 0 0 0
July 10, 2026 (Weekly) 0 0 0.54 0 10 0 16.50 0 0 0.35 0 0 0
July 10, 2026 (Weekly) 0.10 0 0.24 0 0 0 17.00 0 0 0.63 0 4 0
July 10, 2026 (Weekly) 0 0.24 0.11 0 0 0 17.50 0 0 1.02 0 0 0
July 10, 2026 (Weekly) 0 0 0.09 0 0 0 18.00 0 0 1.48 0 0 0
July 10, 2026 (Weekly) 0 0 0.07 0 0 0 18.50 0 0 2.07 0 0 0
July 10, 2026 (Weekly) 0 0 0.06 0 0 0 19.00 0 0 2.57 0 0 0
July 10, 2026 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 3.05 0 0 0
July 24, 2026 (Weekly) 0 0 2.04 0 0 0 15.00 0 0 0.13 0 0 0
July 24, 2026 (Weekly) 0 0 1.54 0 0 0 15.50 0 0 0.18 0 0 0
July 24, 2026 (Weekly) 0 0 1.05 0 0 0 16.00 0 0 0.27 0 0 0
July 24, 2026 (Weekly) 0 0 0.56 0 0 0 16.50 0 0 0.44 0 0 0
July 24, 2026 (Weekly) 0 0 0.33 0 0 0 17.00 0 0 0.70 0 0 0
July 24, 2026 (Weekly) 0 0 0.18 0 0 0 17.50 0 0 1.07 0 0 0
July 24, 2026 (Weekly) 0 0 0.11 0 0 0 18.00 0 0 1.59 0 0 0
July 24, 2026 (Weekly) 0 0 0.09 0 0 0 18.50 0 0 1.97 0 0 0
July 24, 2026 (Weekly) 0 0 0.07 0 0 0 19.00 0 0 2.57 0 0 0
June 19, 2026 0 0 4.05 0 0 0 13.00 0 0 0.03 0 3 0
June 19, 2026 0 0 3.55 0 0 0 13.50 0 0 0.04 0 10 0
June 19, 2026 0 0 3.05 0 24 0 14.00 0 0 0.04 0 55 0
June 19, 2026 0 0 2.54 0 5 0 14.50 0 0 0.04 0 117 0
June 19, 2026 0 2.80 2.03 0 20 0 15.00 0 0 0.05 0 710 0
June 19, 2026 0 0 1.53 0 32 0 15.50 0 0 0.06 0 81 0
June 19, 2026 0 1.65 1.03 0 214 0 16.00 0 0.60 0.10 0 854 0
June 19, 2026 0 0 0.54 0 242 0 16.50 0 0 0.21 0 458 0
June 19, 2026 0.05 0.35 0.11 0 6,355 0 17.00 0.20 0 0.51 0 1,497 0
June 19, 2026 0 0.15 0.05 0 16,187 0 17.50 0 0 0.96 0 298 0
June 19, 2026 0 0.30 0.05 0 1,476 0 18.00 0.85 0 1.48 0 605 0
June 19, 2026 0 0.15 0.05 0 364 0 18.50 0 0 1.95 0 424 0
June 19, 2026 0 0.20 0.04 0 581 0 19.00 0 0 2.47 0 551 0
June 19, 2026 0 0 0.05 0 625 0 19.50 0 0 2.97 0 0 0
June 19, 2026 0 0.02 0.02 0 1,806 0 20.00 0 0 3.50 0 523 0
June 19, 2026 0 0 0.04 0 82 0 20.50 0 0 4.00 0 1 0
June 19, 2026 0 0.03 0.03 0 238 0 21.00 0 0 4.50 0 208 0
June 19, 2026 0 0 0.03 0 0 0 21.50 0 0 5.00 0 0 0
June 19, 2026 0 0 0.04 0 21,709 0 22.00 0 0 5.50 0 20,137 0
June 19, 2026 0 0 0.04 0 0 0 22.50 0 0 6.00 0 0 0
June 19, 2026 0 0 0.04 0 575 0 23.00 0 0 6.50 0 38 0
June 19, 2026 0 0 0.04 0 0 0 23.50 0 0 7.00 0 0 0
June 19, 2026 0 0 0.03 0 114 0 24.00 0 0 7.50 0 41 0
June 19, 2026 0 0 0.03 0 100 0 25.00 0 0 8.50 0 60 0
June 19, 2026 0 0 0.03 0 43 0 26.00 0 0 9.50 0 40 0
June 19, 2026 0 0 0.03 0 0 0 28.00 0 0 11.50 0 90 0
July 17, 2026 0 0 4.05 0 0 0 13.00 0 0 0.05 0 61 0
July 17, 2026 0 0 3.55 0 0 0 13.50 0 0 0.06 0 0 0
July 17, 2026 0 0 3.05 0 0 0 14.00 0 0 0.08 0 37 0
July 17, 2026 0 0 2.54 0 0 0 14.50 0 0 0.09 0 14 0
July 17, 2026 0 0 2.04 0 40 0 15.00 0 0 0.11 0 115 0
July 17, 2026 0 0 1.54 0 21 0 15.50 0 0 0.15 0 84 0
July 17, 2026 0 0 1.04 0 44 0 16.00 0 0 0.23 0 176 0
July 17, 2026 0 0.78 0.56 0 133 0 16.50 0 0.51 0.39 0 207 0
July 17, 2026 0 0.51 0.27 0 410 0 17.00 0.22 0 0.66 0 296 0
July 17, 2026 0 0.12 0.12 0 1,045 0 17.50 0 0 1.03 0 93 0
July 17, 2026 0.04 0.20 0.07 0 953 0 18.00 0 0 1.49 0 51 0
July 17, 2026 0 0.25 0.07 0 221 0 18.50 0 0 1.97 0 40 0
July 17, 2026 0 0.25 0.06 0 161 0 19.00 0 0 2.48 0 60 0
July 17, 2026 0 0.55 0.05 0 246 0 19.50 0 0 2.98 0 113 0
July 17, 2026 0 0 0.04 0 886 0 20.00 0 0 3.50 0 10 0
July 17, 2026 0 0 0.04 0 14 0 20.50 0 0 4.00 0 15 0
July 17, 2026 0 0 0.04 0 9 0 21.00 0 0 4.50 0 40 0
July 17, 2026 0 0 0.04 0 49 0 21.50 0 0 5.00 0 0 0
July 17, 2026 0 0 0.04 0 24 0 22.00 0 0 5.50 0 0 0
July 17, 2026 0 0 0.04 0 37 0 22.50 0 0 6.00 0 0 0
July 17, 2026 0 0 0.03 0 3 0 23.00 0 0 6.50 0 0 0
July 17, 2026 0 0 0.04 0 0 0 23.50 0 0 7.00 0 0 0
August 21, 2026 0 0 4.05 0 0 0 13.00 0 0 0.07 0 3 0
August 21, 2026 0 0 3.55 0 0 0 13.50 0 0 0.12 0 0 0
August 21, 2026 0 0 3.05 0 0 0 14.00 0 0 0.13 0 34 0
August 21, 2026 0 0 2.55 0 7 0 14.50 0 0 0.16 0 38 0
August 21, 2026 0 0 2.05 0 20 0 15.00 0 0.30 0.20 0 78 0
August 21, 2026 0 0 1.55 0 0 0 15.50 0 0 0.28 0 48 0
August 21, 2026 0 0 1.08 0 275 0 16.00 0.20 0.60 0.40 0 78 0
August 21, 2026 0 0 0.73 0 30 0 16.50 0.47 0 0.58 0 99 0
August 21, 2026 0 0 0.48 0 245 0 17.00 0 0 0.82 0 81 0
August 21, 2026 0 0.38 0.30 0 234 0 17.50 0.70 0 1.15 0 27 0
August 21, 2026 0 0.50 0.19 0 216 0 18.00 0 3.25 1.55 0 210 0
August 21, 2026 0 0 0.11 0 94 0 18.50 0 0 2.08 0 31 0
August 21, 2026 0 0.15 0.11 0 325 0 19.00 0 0 2.48 0 0 0
August 21, 2026 0 0.33 0.08 0 57 0 19.50 0 0 2.98 0 0 0
August 21, 2026 0 0.10 0.05 0 132 0 20.00 0 0 3.50 0 0 0
August 21, 2026 0 0 0.05 0 57 0 20.50 0 0 4.00 0 0 0
August 21, 2026 0 0 0.05 0 5 0 21.00 0 0 4.50 0 0 0
August 21, 2026 0 0.15 0.05 0 5 0 21.50 0 0 5.00 0 0 0
August 21, 2026 0 0.13 0.05 0 15 0 22.00 0 0 5.50 0 0 0
August 21, 2026 0 0 0.04 0 42 0 22.50 0 0 6.00 0 30 0
August 21, 2026 0 0 0.04 0 0 0 23.00 0 0 6.50 0 0 0
September 18, 2026 0 0 4.05 0 0 0 13.00 0 0 0.14 0 0 0
September 18, 2026 0 0 3.55 0 7 0 13.50 0 0 0.16 0 0 0
September 18, 2026 0 0 3.05 0 47 0 14.00 0 0 0.20 0 24 0
September 18, 2026 0 0 2.56 0 48 0 14.50 0 0.60 0.23 0 6 0
September 18, 2026 0 0 2.06 0 35 0 15.00 0 0 0.31 0 89 0
September 18, 2026 0 0 1.59 0 10 0 15.50 0 0 0.43 0 15 0
September 18, 2026 0 0 1.15 0 485 0 16.00 0.27 0 0.61 0 236 0
September 18, 2026 0 0 0.83 0 73 0 16.50 0 0 0.82 0 63 0
September 18, 2026 0 0 0.58 0 435 0 17.00 0 0 1.11 0 281 0
September 18, 2026 0 0 0.39 0 176 0 17.50 0 0 1.45 0 20 0
September 18, 2026 0 0.80 0.25 0 621 0 18.00 0 0 1.89 0 317 0
September 18, 2026 0 0.45 0.17 0 217 0 18.50 0 0 2.34 0 21 0
September 18, 2026 0 0.21 0.13 0 4,411 0 19.00 0 0 2.75 0 4,666 0
September 18, 2026 0 0 0.11 0 104 0 19.50 0 0 3.25 0 65 0
September 18, 2026 0 0.10 0.08 0 498 0 20.00 0 0 3.70 0 161 0
September 18, 2026 0 0 0.08 0 2 0 20.50 0 0 4.20 0 0 0
September 18, 2026 0 0 0.05 0 112 0 21.00 0 0 4.70 0 120 0
September 18, 2026 0 0 0.05 0 0 0 21.50 0 0 5.20 0 0 0
September 18, 2026 0 0 0.05 0 141 0 22.00 0 0 5.70 0 67 0
September 18, 2026 0 0 0.05 0 53 0 23.00 0 0 6.70 0 80 0
September 18, 2026 0 0 0.05 0 110 0 24.00 0 0 7.70 0 80 0
September 18, 2026 0 0.15 0.04 0 7 0 25.00 0 0 8.65 0 1,039 0
September 18, 2026 0 0 0.03 0 20 0 26.00 0 0 9.65 0 382 0
October 16, 2026 0 0 4.05 0 0 0 13.00 0 0 0.16 0 1 0
October 16, 2026 0 0 3.55 0 0 0 13.50 0 0 0.23 0 0 0
October 16, 2026 0 0 3.05 0 0 0 14.00 0 0 0.25 0 0 0
October 16, 2026 0 0 2.56 0 0 0 14.50 0 0 0.31 0 10 0
October 16, 2026 0 0 2.07 0 0 0 15.00 0 0 0.40 0 4 0
October 16, 2026 0 0 1.64 0 0 0 15.50 0 0 0.52 0 0 0
October 16, 2026 0 0 1.24 0 15 0 16.00 0 0 0.68 0 12 0
October 16, 2026 0 0 0.91 0 11 0 16.50 0 0 0.91 0 40 0
October 16, 2026 0 3.00 0.66 0 16 0 17.00 0 0 1.20 0 26 0
October 16, 2026 0 0 0.48 0 4 0 17.50 0 0 1.53 0 0 0
October 16, 2026 0 0 0.35 0 4 0 18.00 0 0 1.93 0 0 0
October 16, 2026 0 0 0.25 0 41 0 18.50 0 0 2.36 0 0 0
October 16, 2026 0 0.15 0.15 0 22 0 19.00 0 0 2.83 0 0 0
October 16, 2026 0 0 0.16 0 0 0 19.50 0 0 3.35 0 0 0
October 16, 2026 0 0.10 0.10 0 11 0 20.00 0 0 3.80 0 0 0
October 16, 2026 0 2.35 0.07 0 2 0 20.50 0 0 4.30 0 30 0
October 16, 2026 0 0 0.05 0 0 0 21.00 0 0 4.80 0 30 0
November 20, 2026 0 0 3.55 0 0 0 13.50 0 0 0.24 0 1 0
November 20, 2026 0 0 3.05 0 0 0 14.00 0 0 0.30 0 0 0
November 20, 2026 0 0 2.55 0 0 0 14.50 0 0 0.38 0 0 0
November 20, 2026 0 0 2.08 0 0 0 15.00 0 0 0.48 0 0 0
November 20, 2026 0 0 1.63 0 0 0 15.50 0 0 0.61 0 0 0
November 20, 2026 0 0 1.30 0 0 0 16.00 0 0 0.78 0 0 0
November 20, 2026 0 0 1.00 0 70 0 16.50 0 0 0.99 0 60 0
November 20, 2026 0 0 0.75 0 0 0 17.00 0 0 1.28 0 21 0
November 20, 2026 0 0 0.55 0 0 0 17.50 0 0 1.59 0 0 0
November 20, 2026 0 0 0.41 0 13 0 18.00 0 0 1.97 0 0 0
November 20, 2026 0 0 0.32 0 0 0 18.50 0 0 2.41 0 0 0
November 20, 2026 0 0 0.24 0 4 0 19.00 0 0 2.87 0 70 0
November 20, 2026 0 0 0.20 0 10 0 19.50 0 0 3.25 0 150 0
November 20, 2026 0 0 0.13 0 0 0 20.00 0 0 3.75 0 60 0
November 20, 2026 0 0 0.10 0 0 0 20.50 0 0 4.25 0 30 0
November 20, 2026 0 0.75 0.07 0 6 0 21.00 0 0 4.75 0 90 0
December 18, 2026 0 0 4.10 0 13 0 13.00 0 0 0.27 0 31 0
December 18, 2026 0 0 3.10 0 65 0 14.00 0 0 0.38 0 183 0
December 18, 2026 0 0 2.10 0 25 0 15.00 0 0 0.61 0 722 0
December 18, 2026 0 4.00 1.31 0 226 0 16.00 0 0 0.97 0 372 0
December 18, 2026 0.58 0.70 0.70 0 189 0 17.00 0 0 1.50 0 294 0
December 18, 2026 0 0 0.44 0 254 0 18.00 0 0 2.18 0 191 0
December 18, 2026 0 0.30 0.27 0 6,124 0 19.00 0 0 3.10 0 637 0
December 18, 2026 0 0 0.18 0 717 0 20.00 0 0 4.05 0 64 0
December 18, 2026 0 0 0.13 0 209 0 21.00 0 0 5.00 0 3 0
December 18, 2026 0 0.09 0.08 0 52 0 22.00 0 0 5.95 0 112 0
December 18, 2026 0 2.30 0.06 0 28 0 23.00 0 0 6.85 0 324 0
January 15, 2027 0 0 5.10 0 33 0 12.00 0 0 0.21 0 47 0
January 15, 2027 0 0 3.10 0 23 0 14.00 0 0 0.40 0 22,016 0
January 15, 2027 0 0 2.09 0 195 0 15.00 0 0 0.59 0 49,718 0
January 15, 2027 0 2.35 1.39 0 203 0 16.00 0 0 0.99 0 49,242 0
January 15, 2027 0.50 1.93 0.76 0 23,877 0 17.00 0 0 1.54 0 50,775 0
January 15, 2027 0 0.85 0.54 0 1,463 0 18.00 0 0 2.25 0 29,734 0
January 15, 2027 0 5.85 0.32 0 6,789 0 19.00 0 0 3.10 0 12,036 0
January 15, 2027 0.12 0.25 0.15 0 10,638 0 20.00 0 4.80 4.05 0 17,040 0
January 15, 2027 0 0.30 0.16 0 4,965 0 21.00 0 0 4.95 0 9,104 0
January 15, 2027 0.06 0 0.13 0 38,318 0 22.00 0 0 5.95 0 78,135 0
January 15, 2027 0.03 2.70 0.05 0 3,489 0 23.00 0 0 6.95 0 11,071 0
January 15, 2027 0 0 0.02 0 7,085 0 24.00 0 0 7.95 0 3,035 0
January 15, 2027 0 0 0.05 0 18,241 0 25.00 0 0 8.90 0 18,389 0
January 15, 2027 0 1.80 0.02 0 396 0 30.00 0 0 13.80 0 109 0
March 19, 2027 0 0 4.15 0 43 0 13.00 0 0 0.40 0 20 0
March 19, 2027 0 0 3.15 0 0 0 14.00 0 0 0.57 0 15,085 0
March 19, 2027 1.60 0 2.30 0 0 0 15.00 0 1.50 0.83 0 182 0
March 19, 2027 0 0 1.60 0 134 0 16.00 0 0 1.20 0 10,174 0
March 19, 2027 0.75 0 1.10 0 10,059 0 17.00 0 0 1.83 0 15,328 0
March 19, 2027 0 0.95 0.66 0 58 0 18.00 0 0 2.48 0 607 0
March 19, 2027 0 0.65 0.48 0 5 0 19.00 0 0 3.30 0 1 0
March 19, 2027 0 0.35 0.34 0 20 0 20.00 0 0 4.30 0 21 0
March 19, 2027 0 0 0.27 0 44 0 21.00 0 0 5.20 0 61 0
January 21, 2028 0 0 5.30 0 614 0 12.00 0 1.20 0.55 0 7,968 0
January 21, 2028 0 0 3.80 0 10 0 13.50 0 0 1.09 0 8,025 0
January 21, 2028 0 0 3.40 0 248 0 14.00 0 0 1.20 0 17,120 0
January 21, 2028 0 5.50 2.40 0 1,777 0 15.00 0 2.00 1.34 0 5,331 0
January 21, 2028 0 2.75 1.80 0 3,833 0 16.00 0 0 1.97 0 1,884 0
January 21, 2028 1.20 1.60 1.60 0 2,622 0 17.00 0 0 2.51 0 17,505 0
January 21, 2028 0.82 1.75 0.90 0 10,871 0 18.00 0.10 0 3.30 0 29,503 0
January 21, 2028 0 1.10 0.90 0 10,355 0 19.00 0 0 4.15 0 1,615 0
January 21, 2028 0.45 0.85 0.55 0 12,172 0 20.00 0 0 5.00 0 18,826 0
January 21, 2028 0.40 0.80 0.60 0 10,498 0 21.00 0 0 5.80 0 23 0
January 21, 2028 0 0.50 0.23 0 35,919 0 22.00 0 0 6.85 0 15,295 0
January 21, 2028 0 0 0.50 0 161 0 23.00 0 0 7.80 0 4 0
January 21, 2028 0 0 0.50 0 4,709 0 24.00 0 0 8.70 0 4,556 0
January 21, 2028 0 0.20 0.20 0 2,643 0 25.00 0 0 9.60 0 2,092 0
January 21, 2028 0.05 0.55 0.08 0 745 0 30.00 0 0 14.50 0 98 0