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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

T – TELUS Corporation

Last update: April 19, 2024 at 1:48 p.m.   (Real-time)

  • Last price: 21.880
  • Net change: 0.150
  • Bid price: 21.880
  • Ask price: 21.890
  • 30-day historical volatility: 14.39%
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: 99,235
Volume: 3,186
Open interest: 89,459
Volume: 602
April 26, 2024 (Weekly) 2.33 2.45 2.31 0 0 0 19.50
April 26, 2024 (Weekly) 1.84 1.95 1.82 0 0 0 20.00
April 26, 2024 (Weekly) 1.33 1.51 1.32 0 0 0 20.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0.87 0.99 0.82 0 0 0 21.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 0.48 0.53 0.52 0.11 87 37 21.50 0.09 0.11 0.15 0 290 0
April 26, 2024 (Weekly) 0.17 0.19 0.18 0.05 19 10 22.00 0.26 0.29 0.39 0 54 0
April 26, 2024 (Weekly) 22.50 0.62 0.67 0.85 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 23.00 1.08 1.21 1.34 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 23.50 1.57 1.72 1.84 0 0 0
April 26, 2024 (Weekly) 24.00 2.07 2.22 2.35 0 0 0
April 26, 2024 (Weekly) 24.50 2.58 2.72 2.84 0 0 0
May 3, 2024 (Weekly) 2.36 2.53 2.49 0 0 0 19.50
May 3, 2024 (Weekly) 1.86 2.04 1.99 0 0 0 20.00 0.01 0.06 0.07 0 0 0
May 3, 2024 (Weekly) 1.39 1.65 1.38 0 0 0 20.50 0.04 0.09 0.08 0 0 0
May 3, 2024 (Weekly) 0.98 1.07 0.94 0 0 0 21.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0.59 0.65 0.53 0 0 0 21.50 0.19 0.21 0.26 0 22 0
May 3, 2024 (Weekly) 0.30 0.33 0.26 0 75 0 22.00 0.37 0.40 0.49 0 0 0
May 3, 2024 (Weekly) 0.12 0.14 0.14 0.03 6,016 20 22.50 0.68 0.73 0.86 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 23.00 0.95 1.23 1.38 0 0 0
May 3, 2024 (Weekly) 0 0.05 0.05 0 0 0 23.50 1.53 1.70 1.87 0 0 0
May 3, 2024 (Weekly) 24.00 2.03 2.20 2.37 0 0 0
May 3, 2024 (Weekly) 24.50 2.53 2.70 2.87 0 0 0
May 10, 2024 (Weekly) 2.39 2.57 2.50 0 0 0 19.50
May 10, 2024 (Weekly) 1.92 2.19 2.09 0.01 0 10 20.00 0.03 0.09 0.08 0 0 0
May 10, 2024 (Weekly) 1.46 1.55 1.42 0 0 0 20.50 0.06 0.10 0.11 0 0 0
May 10, 2024 (Weekly) 1.04 1.11 0.98 0 0 0 21.00 0.11 0.15 0.18 0 0 0
May 10, 2024 (Weekly) 0.65 0.71 0.60 0 0 0 21.50 0.22 0.26 0.31 0 0 0
May 10, 2024 (Weekly) 0.35 0.40 0.32 0 4 0 22.00 0.41 0.45 0.54 0 0 0
May 10, 2024 (Weekly) 0.16 0.20 0.18 0.03 0 64 22.50 0.70 0.76 0.88 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 23.00 1.10 1.18 1.42 0 0 0
May 10, 2024 (Weekly) 0.02 0.06 0.07 0 0 0 23.50 1.53 1.71 1.90 0 0 0
May 10, 2024 (Weekly) 24.00 2.03 2.20 2.40 0 0 0
April 19, 2024 4.85 4.95 4.80 0 0 0 17.00 0 0 0.04 0 0 0
April 19, 2024 4.35 4.45 4.30 0 0 0 17.50
April 19, 2024 3.85 3.95 3.80 0 3 0 18.00
April 19, 2024 3.35 3.45 3.30 0 0 0 18.50
April 19, 2024 2.82 2.92 2.78 0 0 0 19.00
April 19, 2024 2.32 2.42 2.29 0 0 0 19.50
April 19, 2024 1.82 1.92 1.78 0 25 0 20.00 0 0 0.06 0 60 0
April 19, 2024 1.32 1.42 1.30 0 0 0 20.50
April 19, 2024 0.85 0.91 0.77 0 215 0 21.00
April 19, 2024 0.35 0.38 0.45 0.14 1,098 1,000 21.50
April 19, 2024 0 0 0.17 0 11 0 22.00 0.10 0.15 0.13 -0.19 254 87
April 19, 2024 22.50 0.58 0.70 0.89 0 8 0
April 19, 2024 0 0 0.05 0 239 0 23.00 1.08 1.18 1.35 0 31 0
April 19, 2024 0 0 0.04 0 142 0 23.50 1.58 1.68 1.65 -0.20 19 5
April 19, 2024 24.00 2.09 2.15 2.15 -0.16 250 10
April 19, 2024 0 0 0.04 0 5,099 0 24.50 2.58 2.68 2.85 0 5 0
April 19, 2024 0 0.03 0.04 0 5,317 0 25.00 3.05 3.15 3.35 0 12 0
April 19, 2024 26.00 4.15 4.20 4.15 -0.20 1,552 434
April 19, 2024 27.00 5.05 5.15 5.35 0 200 0
April 19, 2024 0 0 0.03 0 26 0 28.00 6.05 6.15 6.35 0 0 0
April 19, 2024 29.00 7.05 7.15 7.35 0 0 0
April 19, 2024 30.00 8.05 8.15 8.35 0 0 0
April 19, 2024 0 0 0.03 0 0 0 31.00 9.05 9.15 9.35 0 0 0
May 17, 2024 4.90 5.05 4.90 0 10 0 17.00
May 17, 2024 3.90 4.05 3.90 0 0 0 18.00
May 17, 2024 3.40 3.55 3.40 0 0 0 18.50 0 0 0.09 0 0 0
May 17, 2024 2.92 3.05 2.89 0 0 0 19.00
May 17, 2024 2.42 2.55 2.42 0 0 0 19.50
May 17, 2024 1.96 2.07 1.93 0 1 0 20.00
May 17, 2024 1.51 1.58 1.44 0 1 0 20.50 0.07 0.11 0.12 0 237 0
May 17, 2024 1.08 1.14 1.02 0 68 0 21.00 0.13 0.17 0.19 0 137 0
May 17, 2024 0.71 0.75 0.64 0 53 0 21.50 0.25 0.28 0.26 -0.06 79 10
May 17, 2024 0.41 0.44 0.43 0.08 169 2,000 22.00 0.45 0.47 0.43 -0.12 332 25
May 17, 2024 0.20 0.22 0.17 0 240 0 22.50 0.74 0.77 0.74 -0.15 135 16
May 17, 2024 0.08 0.11 0.09 0 131 0 23.00 1.13 1.19 1.34 0 26 0
May 17, 2024 0.03 0.07 0.07 0 16,225 0 23.50 1.58 1.72 1.85 0 0 0
May 17, 2024 0.01 0.05 0.04 0 203 0 24.00 2.08 2.22 2.35 0 0 0
May 17, 2024 24.50 2.58 2.72 2.85 0 216 0
May 17, 2024 25.00 3.05 3.15 3.35 0 0 0
May 17, 2024 26.00 4.05 4.15 4.35 0 261 0
May 17, 2024 27.00 5.05 5.15 5.35 0 16 0
May 17, 2024 0 0.03 0.03 0 20 0 28.00 6.05 6.15 6.35 0 0 0
May 17, 2024 29.00 7.05 7.15 7.35 0 0 0
May 17, 2024 30.00 8.05 8.15 8.35 0 0 0
May 17, 2024 31.00 9.05 9.15 9.35 0 0 0
June 21, 2024 4.90 5.05 4.90 0 0 0 17.00
June 21, 2024 4.45 4.55 4.40 0 0 0 17.50
June 21, 2024 3.95 4.10 3.90 0 1 0 18.00
June 21, 2024 0 0 3.25 0 0 0 18.50 0.03 0.09 0.08 0 50 0
June 21, 2024 19.00 0.05 0.10 0.09 0 0 0
June 21, 2024 2.48 2.59 2.46 0 0 0 19.50 0.08 0.11 0.12 0 112 0
June 21, 2024 2.00 2.12 1.97 0 99 0 20.00 0.13 0.15 0.17 0 215 0
June 21, 2024 1.59 1.66 1.52 0 17 0 20.50 0.19 0.22 0.25 0 94 0
June 21, 2024 1.18 1.23 1.10 0 133 0 21.00 0.30 0.33 0.37 0 227 0
June 21, 2024 0.81 0.84 0.74 0 15 0 21.50 0.47 0.50 0.56 0 12 0
June 21, 2024 0.51 0.54 0.46 0 1,597 0 22.00 0.71 0.74 0.83 0 325 0
June 21, 2024 0.29 0.32 0.27 0 5,132 0 22.50 1.02 1.06 1.18 0 82 0
June 21, 2024 0.16 0.18 0.15 0 388 0 23.00 1.40 1.46 1.61 0 120 0
June 21, 2024 23.50 1.84 1.91 1.87 -0.21 11 1
June 21, 2024 0.04 0.07 0.06 0 2,793 0 24.00 2.30 2.42 2.55 0 2,589 0
June 21, 2024 0 0.05 0.05 0 62 0 24.50 2.78 2.91 3.05 0 25 0
June 21, 2024 26.00 4.25 4.40 4.50 0 322 0
June 21, 2024 27.00 5.25 5.40 5.50 0 0 0
June 21, 2024 28.00 6.25 6.40 6.55 0 6 0
June 21, 2024 29.00 7.20 7.35 7.55 0 0 0
June 21, 2024 30.00 8.20 8.35 8.55 0 0 0
July 19, 2024 4.90 5.05 4.90 0 10 0 17.00 0.02 0.06 0.06 0 0 0
July 19, 2024 4.40 4.60 4.40 0 0 0 17.50 0 0 0.11 0 0 0
July 19, 2024 3.95 4.10 3.95 0 0 0 18.00 0.03 0.08 0.08 0 1 0
July 19, 2024 3.50 3.60 3.45 0 0 0 18.50 0.05 0.10 0.10 0 0 0
July 19, 2024 19.00 0.08 0.12 0.12 0 0 0
July 19, 2024 2.48 2.61 2.49 0 0 0 19.50 0.11 0.15 0.16 0 11 0
July 19, 2024 2.03 2.15 2.02 0 11 0 20.00 0.17 0.20 0.23 0 1 0
July 19, 2024 1.59 1.70 1.60 0 5 0 20.50 0.24 0.28 0.32 0 5 0
July 19, 2024 1.21 1.28 1.15 0 0 0 21.00 0.36 0.40 0.45 0 20 0
July 19, 2024 0.85 0.91 0.81 0 0 0 21.50 0.53 0.58 0.64 0 35 0
July 19, 2024 0.57 0.62 0.54 0 1,456 0 22.00 0.76 0.82 0.90 0 30 0
July 19, 2024 0.35 0.40 0.34 0 114 0 22.50 1.07 1.13 1.23 0 12 0
July 19, 2024 0.20 0.25 0.21 0 49 0 23.00 1.40 1.51 1.66 0 10 0
July 19, 2024 0.11 0.15 0.13 0 244 0 23.50 1.82 1.97 2.09 0 4 0
July 19, 2024 0.06 0.10 0.09 0 82 0 24.00 2.30 2.43 2.56 0 42 0
July 19, 2024 24.50 2.78 2.91 3.05 0 5 0
July 19, 2024 0.01 0.06 0.06 0 259 0 25.00 3.25 3.40 3.55 0 0 0
July 19, 2024 0 0.06 0.06 0 27 0 26.00 4.25 4.40 4.50 0 178 0
July 19, 2024 0 0.05 0.05 0 1 0 27.00 5.25 5.40 5.55 0 0 0
July 19, 2024 28.00 6.25 6.35 6.50 0 0 0
July 19, 2024 29.00 7.20 7.35 7.50 0 0 0
July 19, 2024 30.00 8.20 8.35 8.50 0 0 0
August 16, 2024 4.95 5.10 5.00 0 0 0 17.00 0.03 0.09 0.10 0 0 0
August 16, 2024 0 0 4.25 0 0 0 17.50
August 16, 2024 0 0 3.80 0 0 0 18.00 0.05 0.09 0.08 0 0 0
August 16, 2024 0 0 3.30 0 0 0 18.50 0.09 0.13 0.13 0 0 0
August 16, 2024 2.97 3.15 3.05 0 0 0 19.00 0.12 0.17 0.17 0 5 0
August 16, 2024 2.52 2.65 2.52 0 0 0 19.50 0.16 0.20 0.21 0 7 0
August 16, 2024 2.08 2.19 2.08 0 62 0 20.00 0 0 0.42 0 5 0
August 16, 2024 1.70 1.77 1.64 0 2 0 20.50 0.31 0.36 0.39 0 30 0
August 16, 2024 1.31 1.38 1.26 0 31 0 21.00 0.44 0.49 0.53 0 36 0
August 16, 2024 0.97 1.03 0.94 0 3 0 21.50 0.61 0.67 0.73 0 9 0
August 16, 2024 0.69 0.74 0.67 0 1,427 0 22.00 0.84 0.90 0.98 0 68 0
August 16, 2024 0.47 0.52 0.47 0 0 0 22.50 1.13 1.20 1.30 0 5 0
August 16, 2024 0.31 0.35 0.32 0 10 0 23.00 1.49 1.57 1.68 0 27 0
August 16, 2024 0.19 0.24 0.18 0 4 0 23.50 1.86 2.00 2.13 0 25 0
August 16, 2024 0.12 0.16 0.14 0 147 0 24.00 2.31 2.45 2.65 0 8 0
August 16, 2024 0.07 0.11 0.10 0 0 0 24.50 2.79 2.93 3.10 0 5 0
August 16, 2024 0 0 0.11 0 35 0 25.00 3.25 3.40 3.60 0 0 0
August 16, 2024 0.01 0.06 0.06 0 5 0 26.00
August 16, 2024 27.00 5.25 5.40 5.60 0 0 0
September 20, 2024 4.95 5.10 5.00 0 0 0 17.00 0 0 0.16 0 0 0
September 20, 2024 4.40 4.60 4.50 0 0 0 17.50
September 20, 2024 3.95 4.10 4.00 0 0 0 18.00 0.11 0.16 0.16 0 45 0
September 20, 2024 3.50 3.60 3.55 0 0 0 18.50 0.14 0.20 0.20 0 40 0
September 20, 2024 0 0 2.87 0 0 0 19.00 0.19 0.24 0.25 0 15 0
September 20, 2024 2.55 2.66 2.55 0 0 0 19.50
September 20, 2024 2.11 2.22 2.11 0 10 0 20.00 0.33 0.39 0.42 0 115 0
September 20, 2024 1.75 1.81 1.71 0 0 0 20.50 0.44 0.51 0.55 0 0 0
September 20, 2024 1.37 1.44 1.33 0 342 0 21.00 0.59 0.66 0.71 0 77 0
September 20, 2024 1.05 1.11 1.03 0 19 0 21.50 0.78 0.86 0.85 -0.08 20 2
September 20, 2024 0.77 0.83 0.76 0 48 0 22.00 1.02 1.11 1.19 0 2,102 0
September 20, 2024 0.55 0.60 0.56 0 17 0 22.50 1.32 1.41 1.50 0 40 0
September 20, 2024 0.38 0.43 0.40 0 2,068 0 23.00 1.68 1.77 1.72 -0.16 93 2
September 20, 2024 0 0 0.32 0 20 0 23.50 2.02 2.15 2.29 0 0 0
September 20, 2024 0.18 0.22 0.20 0 2,251 0 24.00 2.44 2.58 2.72 0 3,553 0
September 20, 2024 0 0 0.17 0 10 0 24.50 2.89 3.00 3.20 0 0 0
September 20, 2024 0.08 0.12 0.12 0 3,052 0 25.00 3.35 3.50 3.70 0 1,617 0
September 20, 2024 0.02 0.08 0.08 0 469 0 26.00 0 0 4.80 0 51 0
September 20, 2024 0 0 0.08 0 75 0 27.00
September 20, 2024 0 0 0.03 0 190 0 28.00
October 18, 2024 4.90 5.30 4.95 0 0 0 17.00
October 18, 2024 4.40 4.80 4.45 0 0 0 17.50
October 18, 2024 3.90 4.35 4.00 0 0 0 18.00
October 18, 2024 0 0 0 0 0 0 18.50 0.18 0.24 0.24 0 0 0
October 18, 2024 2.97 3.40 2.97 0 0 0 19.00 0.23 0.25 0.27 0 0 0
October 18, 2024 2.62 2.66 2.52 0 0 0 19.50 0.30 0.32 0.34 0 0 0
October 18, 2024 2.20 2.23 2.10 0 0 0 20.00 0.39 0.42 0.44 0 0 0
October 18, 2024 1.80 1.84 1.71 0 0 0 20.50 0.51 0.54 0.57 0 0 0
October 18, 2024 0 0 0 0 0 0 21.00 0.66 0.69 0.74 0 0 0
October 18, 2024 1.11 1.15 1.04 0 0 0 21.50 0.86 0.89 0.95 0 0 0
October 18, 2024 0.84 0.87 0.78 0 0 0 22.00 1.10 1.13 1.20 0 0 0
October 18, 2024 0.61 0.64 0.58 0 0 0 22.50 0 0 0 0 0 0
October 18, 2024 0.44 0.47 0.42 0 0 0 23.00 1.72 1.76 1.87 0 0 0
October 18, 2024 0.31 0.34 0.30 0 0 0 23.50 2.10 2.14 2.26 0 0 0
October 18, 2024 24.00 2.51 2.55 2.51 -0.17 0 10
October 18, 2024 0.15 0.18 0.18 0 0 0 24.50 2.95 2.99 3.15 0 0 0
October 18, 2024 0.05 0.11 0.10 0 0 0 26.00
December 20, 2024 3.95 4.15 4.05 0 0 0 18.00 0 0 0.34 0 20 0
December 20, 2024 3.05 3.20 3.10 0 0 0 19.00 0.32 0.40 0.42 0 6 0
December 20, 2024 2.23 2.34 2.22 0 2 0 20.00 0.50 0.60 0.64 0 121 0
December 20, 2024 1.51 1.62 1.52 0 10 0 21.00 0.81 0.92 0.98 0 140 0
December 20, 2024 0.94 1.05 0.98 0 44 0 22.00 1.28 1.39 1.46 0 110 0
December 20, 2024 0.55 0.63 0.61 0.02 210 15 23.00 1.89 2.00 2.10 0 5,081 0
December 20, 2024 0.30 0.38 0.34 0 58 0 24.00 2.63 2.75 2.87 0 71 0
December 20, 2024 0 0 0 0 0 0 25.00
December 20, 2024 0.10 0.14 0.13 0 565 0 26.00 4.35 4.55 4.75 0 56 0
December 20, 2024 0 0.08 0.08 0 97 0 28.00 6.25 6.45 6.65 0 25 0
December 20, 2024 0 0 0.06 0 40 0 30.00
January 17, 2025 6.90 7.05 7.00 0 0 0 15.00
January 17, 2025 2.21 2.38 2.28 0 281 0 20.00 0.53 0.68 0.74 0 196 0
January 17, 2025 0.95 1.10 1.01 0 2,085 0 22.00 1.31 1.44 1.53 0 2,174 0
January 17, 2025 0.31 0.41 0.39 0 492 0 24.00 2.63 2.81 2.93 0 288 0
January 17, 2025 0 0 0.23 0 6,156 0 25.00 3.45 3.60 3.80 0 3,096 0
January 17, 2025 30.00 8.20 8.40 8.55 0 1,857 0
January 17, 2025 35.00 13.15 13.35 13.45 0 1 0
January 17, 2025 40.00 18.10 18.30 18.50 0 0 0
March 21, 2025 3.90 4.20 4.10 0 0 0 18.00
March 21, 2025 3.05 3.30 3.15 0 0 0 19.00 0 0 0.72 0 0 0
March 21, 2025 2.27 2.45 2.33 0 10 0 20.00 0.65 0.82 0.85 0 23 0
March 21, 2025 1.61 1.77 1.68 0 0 0 21.00 0.99 1.15 1.19 0 13 0
March 21, 2025 1.06 1.19 1.15 0 66 0 22.00 1.47 1.64 1.70 0 6 0
March 21, 2025 0 0 0.82 0 9 0 23.00 2.05 2.24 2.31 0 0 0
March 21, 2025 0.41 0.52 0.48 0 5 0 24.00 2.77 2.92 3.10 0 44 0
March 21, 2025 25.00 0 0 0 0 0 0
March 21, 2025 0 0 0.28 0 1 0 26.00
January 16, 2026 14.00 0.06 0.32 0.31 0 5,500 0
January 16, 2026 15.00 0 0 0.41 0 8,516 0
January 16, 2026 16.00 0.16 0.59 0.43 0 0 0
January 16, 2026 4.95 5.35 5.20 0 0 0 17.00 0.32 0.75 0.58 0 0 0
January 16, 2026 2.40 2.86 2.39 0 495 0 20.00 1.00 1.47 1.34 0 367 0
January 16, 2026 1.62 2.06 2.00 0 21 0 21.00 1.41 1.70 1.76 0 4,000 0
January 16, 2026 1.27 1.55 1.33 0 7,671 0 22.00 1.90 2.30 2.29 0 13,744 0
January 16, 2026 0.95 1.20 1.11 0 122 0 23.00 2.40 2.91 2.90 0 1,500 0
January 16, 2026 0.56 0.88 0.80 0.09 2,452 10 24.00 0 0 4.00 0 4,050 0
January 16, 2026 0.40 0.69 0.60 0 10,055 20 25.00 0 0 4.75 0 9,465 0
January 16, 2026 30.00 8.05 8.55 8.70 0 88 0
January 16, 2026 0 0 0.12 0 24 0 40.00 17.85 18.30 18.45 0 100 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.