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 22, 2024 at 2:16 a.m.   (Real-time)

  • Last price: 21.590
  • Net change: 0.060
  • Bid price: 21.550
  • Ask price: 21.590
  • 30-day historical volatility: 16.00%
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: 123,703
Volume: 6,529
Open interest: 167,180
Volume: 175
June 28, 2024 (Weekly) 2.56 2.74 2.75 0 0 0 19.00 0 0.05 0.49 0 0 0
June 28, 2024 (Weekly) 2.06 2.25 2.25 0 0 0 19.50 0 0.05 0.05 0 0 0
June 28, 2024 (Weekly) 1.57 1.75 1.75 0 0 0 20.00 0 0.04 0.04 0 0 0
June 28, 2024 (Weekly) 1.08 1.25 1.25 0 0 0 20.50 0 0.05 0.05 0 0 0
June 28, 2024 (Weekly) 0.62 0.75 0.75 0 0 0 21.00 0.02 0.07 0.07 0 265 0
June 28, 2024 (Weekly) 0.23 0.29 0.29 -0.06 46 261 21.50 0.14 0.19 0.19 -0.08 26 20
June 28, 2024 (Weekly) 0.06 0.08 0.08 -0.03 119 2 22.00 0.38 0.49 0.49 0 0 0
June 28, 2024 (Weekly) 0 0.03 0.03 0 51 0 22.50 0.83 1.01 1.01 0 10 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 105 0 23.00 1.32 1.51 1.51 0 0 0
June 28, 2024 (Weekly) 0 0.06 0.06 0 52 0 23.50 1.82 2.01 2.01 0 0 0
June 28, 2024 (Weekly) 0 0.06 0.06 0 0 0 24.00 2.32 2.51 2.51 0 0 0
June 28, 2024 (Weekly) 0 0.06 0.06 0 0 0 24.50 2.83 2.99 2.99 0 0 0
June 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 25.00 3.30 3.50 3.50 0 0 0
July 5, 2024 (Weekly) 2.58 2.72 2.69 0 0 0 19.00 0 0.03 0.05 0 0 0
July 5, 2024 (Weekly) 2.02 2.25 2.25 0 0 0 19.50 0 0.04 0.04 0 0 0
July 5, 2024 (Weekly) 1.60 1.73 1.73 0 0 0 20.00 0 0.05 0.05 0 0 0
July 5, 2024 (Weekly) 1.12 1.28 1.28 0 0 0 20.50 0.02 0.06 0.06 0 0 0
July 5, 2024 (Weekly) 0.68 0.81 0.81 0 5 0 21.00 0.07 0.10 0.10 0 11 0
July 5, 2024 (Weekly) 0.31 0.37 0.37 0 3 0 21.50 0.20 0.23 0.23 0 6 0
July 5, 2024 (Weekly) 0.10 0.14 0.14 0 0 3 22.00 0.48 0.53 0.53 0 0 0
July 5, 2024 (Weekly) 0.02 0.06 0.06 0 10 0 22.50 0.83 0.99 0.99 0 20 0
July 5, 2024 (Weekly) 0 0.06 0.06 0 36 0 23.00 1.37 1.49 1.49 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 23.50 1.87 1.99 1.99 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 24.00 2.32 2.47 2.47 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 24.50 2.82 2.98 2.98 0 0 0
July 5, 2024 (Weekly) 0 0.03 0.03 0 0 0 25.00 3.30 3.50 3.50 0 0 0
July 12, 2024 (Weekly) 2.58 2.80 2.76 0 0 0 19.00 0 0.05 0.05 0 0 0
July 12, 2024 (Weekly) 2.10 2.31 2.31 0 0 0 19.50 0 0.04 0.04 0 0 0
July 12, 2024 (Weekly) 1.62 1.84 1.84 0 0 0 20.00 0.02 0.05 0.05 0 0 0
July 12, 2024 (Weekly) 1.13 1.35 1.35 0 0 0 20.50 0.05 0.08 0.08 0 0 0
July 12, 2024 (Weekly) 0.75 0.81 0.81 0 0 0 21.00 0.11 0.15 0.15 0 1 0
July 12, 2024 (Weekly) 0.39 0.45 0.45 0 1 0 21.50 0.25 0.30 0.30 0 0 0
July 12, 2024 (Weekly) 0.16 0.21 0.21 0 10 0 22.00 0.52 0.57 0.57 0 0 0
July 12, 2024 (Weekly) 0.06 0.09 0.09 0 16 0 22.50 0.84 0.98 0.98 0 0 0
July 12, 2024 (Weekly) 0.02 0.06 0.06 0 0 0 23.00 1.33 1.52 1.52 0 0 0
July 12, 2024 (Weekly) 0 0.06 0.06 0 0 0 23.50 1.81 2.01 2.01 0 0 0
July 12, 2024 (Weekly) 0 0.06 0.06 0 0 0 24.00 2.34 2.53 2.53 0 0 0
July 19, 2024 4.60 4.70 4.70 0 0 0 17.00 0 0.04 0.04 0 0 0
July 19, 2024 4.10 4.25 4.25 0 0 0 17.50 0 0.03 0.03 0 0 0
July 19, 2024 3.60 3.75 3.75 0 0 0 18.00 0 0.04 0.04 0 1 0
July 19, 2024 3.10 3.25 3.25 0 0 0 18.50 0 0.04 0.04 0 0 0
July 19, 2024 2.64 2.73 2.73 0 0 0 19.00 0 0.05 0.05 0 0 0
July 19, 2024 2.11 2.24 2.24 0 0 0 19.50 0 0.06 0.06 0 11 0
July 19, 2024 1.63 1.76 1.76 0 35 0 20.00 0.04 0.07 0.07 0 4 0
July 19, 2024 1.22 1.31 1.31 0 19 0 20.50 0.08 0.11 0.11 0 6 0
July 19, 2024 0.81 0.87 0.87 0 72 0 21.00 0.15 0.19 0.19 0 105 0
July 19, 2024 0.46 0.52 0.52 0 72 3 21.50 0.30 0.35 0.35 0 149 0
July 19, 2024 0.23 0.28 0.28 0 2,087 200 22.00 0.56 0.61 0.61 -0.03 416 10
July 19, 2024 0.10 0.13 0.13 0 7,152 0 22.50 0.89 1.00 1.00 0 46 0
July 19, 2024 0.04 0.08 0.08 0 10,671 0 23.00 1.33 1.46 1.46 0 66 0
July 19, 2024 0 0.08 0.08 0 11,497 0 23.50 1.82 1.96 1.96 0 0 0
July 19, 2024 0 0.06 0.06 0 142 0 24.00 2.33 2.46 2.46 0 0 0
July 19, 2024 0 0.06 0.06 0 58 0 24.50 2.83 2.99 2.99 0 0 0
July 19, 2024 0 0.05 0.05 0 259 0 25.00 3.35 3.50 3.50 0 200 0
July 19, 2024 0 0.05 0.05 0 37 0 26.00 4.35 4.50 4.50 0 16 0
July 19, 2024 0 0.05 0.05 0 1 0 27.00 5.35 5.50 5.50 0 0 0
July 19, 2024 0 0.03 0.03 0 2 0 28.00 6.35 6.50 6.50 0 0 0
July 19, 2024 0 0.02 0.02 0 5 0 29.00 7.35 7.50 7.50 0 0 0
July 19, 2024 0 0.02 0.02 0 0 0 30.00 8.35 8.50 8.50 0 0 0
August 16, 2024 4.70 4.85 4.85 0 10 0 17.00 0 0.06 0.06 0 0 0
August 16, 2024 4.20 4.30 4.30 0 0 0 17.50 0 0.06 0.06 0 0 0
August 16, 2024 3.65 3.80 3.80 0 10 0 18.00 0.02 0.06 0.06 0 0 0
August 16, 2024 3.20 3.40 3.40 0 0 0 18.50 0.03 0.09 0.09 0 0 0
August 16, 2024 2.75 2.91 2.91 0 10 0 19.00 0.05 0.10 0.10 0 5 0
August 16, 2024 2.26 2.44 2.44 0 0 0 19.50 0.07 0.11 0.11 0 0 0
August 16, 2024 1.85 1.95 1.95 0 2 0 20.00 0.12 0.15 0.15 0 20 0
August 16, 2024 1.43 1.52 1.52 0 16 0 20.50 0.18 0.22 0.22 0 31 0
August 16, 2024 1.04 1.09 1.09 -0.06 128 10 21.00 0.28 0.33 0.33 0 72 0
August 16, 2024 0.70 0.75 0.75 0 117 0 21.50 0.45 0.50 0.50 0 138 0
August 16, 2024 0.43 0.48 0.48 -0.01 97 10 22.00 0.69 0.74 0.74 -0.08 85 5
August 16, 2024 0.26 0.30 0.30 -0.01 2,511 10 22.50 1.02 1.07 1.07 0 19 0
August 16, 2024 0.14 0.17 0.17 -0.03 277 6,003 23.00 1.37 1.50 1.50 0 32 0
August 16, 2024 0.07 0.11 0.11 0 133 0 23.50 1.83 2.01 2.01 0 25 0
August 16, 2024 0.04 0.08 0.08 0 241 0 24.00 2.34 2.49 2.49 0 5 0
August 16, 2024 0 0.06 0.06 0 33 0 24.50 2.84 2.99 2.99 0 5 0
August 16, 2024 0 0.06 0.06 0 51 0 25.00 3.35 3.50 3.50 0 0 0
August 16, 2024 0 0.06 0.06 0 5 0 26.00 4.35 4.50 4.50 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 27.00 5.35 5.50 5.50 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 28.00 6.35 6.50 6.50 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 29.00 7.35 7.50 7.50 0 0 0
September 20, 2024 4.75 4.90 4.90 0 0 0 17.00 0.03 0.09 0.09 0 0 0
September 20, 2024 4.20 4.35 4.35 0 0 0 17.50 0.04 0.10 0.10 0 0 0
September 20, 2024 3.75 3.95 3.95 0 0 0 18.00 0.06 0.12 0.12 0 45 0
September 20, 2024 3.25 3.45 3.45 0 0 0 18.50 0.08 0.12 0.12 0 40 0
September 20, 2024 2.76 2.95 2.95 0 0 0 19.00 0.12 0.16 0.16 0 62 0
September 20, 2024 2.31 2.45 2.45 0 0 0 19.50 0.17 0.21 0.21 0 0 0
September 20, 2024 1.92 2.03 2.03 0 0 0 20.00 0.24 0.29 0.29 -0.02 174 10
September 20, 2024 1.53 1.62 1.62 0 0 0 20.50 0.35 0.40 0.40 0 0 0
September 20, 2024 1.15 1.21 1.21 0 291 0 21.00 0.50 0.56 0.56 -0.04 321 1
September 20, 2024 0.82 0.88 0.88 0 36 0 21.50 0.70 0.77 0.77 0.01 22 100
September 20, 2024 0.57 0.61 0.61 0 46 0 22.00 0.98 1.04 1.04 0 2,114 0
September 20, 2024 0.38 0.42 0.42 0 58 0 22.50 1.31 1.37 1.37 0 42 0
September 20, 2024 0.23 0.28 0.28 -0.04 3,686 4 23.00 1.64 1.76 1.76 0 82 0
September 20, 2024 0.15 0.19 0.19 0 86 0 23.50 2.06 2.19 2.19 0 0 0
September 20, 2024 0.10 0.14 0.14 -0.03 2,866 6 24.00 2.55 2.69 2.69 0 3,537 0
September 20, 2024 0.06 0.09 0.09 0 15 0 24.50 2.97 3.20 3.20 -0.20 0 1
September 20, 2024 0.04 0.09 0.09 0 3,136 0 25.00 3.50 3.60 3.60 0 1,618 0
September 20, 2024 0.02 0.06 0.06 0 469 0 26.00 4.45 4.60 4.60 0 51 0
September 20, 2024 0 0.03 0.03 0 75 0 27.00 5.45 5.65 5.65 0 40 0
September 20, 2024 0 0.03 0.03 0 139 0 28.00 6.40 6.60 6.60 0 40 0
September 20, 2024 0 0.03 0.03 0 17 0 30.00 8.40 8.55 8.55 0 0 0
October 18, 2024 4.70 4.90 4.90 0 0 0 17.00 0.04 0.11 0.11 0 0 0
October 18, 2024 4.20 4.45 4.45 0 0 0 17.50 0.06 0.12 0.12 0 0 0
October 18, 2024 3.75 3.95 3.95 0 0 0 18.00 0.08 0.13 0.13 0 0 0
October 18, 2024 3.25 3.40 3.40 0 0 0 18.50 0.11 0.16 0.16 0 0 0
October 18, 2024 2.80 2.93 2.93 0 0 0 19.00 0.16 0.20 0.20 0 0 0
October 18, 2024 2.33 2.48 2.48 0 0 0 19.50 0.22 0.26 0.26 0 0 0
October 18, 2024 1.95 2.04 2.04 0 2 0 20.00 0.30 0.35 0.35 0 0 0
October 18, 2024 1.57 1.64 1.64 0 0 0 20.50 0.41 0.47 0.47 0 0 0
October 18, 2024 1.20 1.27 1.27 0 60 0 21.00 0.57 0.64 0.64 0 10 0
October 18, 2024 0.88 0.96 0.96 0 15 0 21.50 0.77 0.85 0.85 0 0 0
October 18, 2024 0.63 0.70 0.70 0 18 0 22.00 1.04 1.12 1.12 0 29 0
October 18, 2024 0.44 0.49 0.49 0 3 0 22.50 1.37 1.44 1.44 0 21 0
October 18, 2024 0.30 0.34 0.34 0 7 0 23.00 1.69 1.81 1.81 0 16 0
October 18, 2024 0.20 0.24 0.24 0 6 0 23.50 2.08 2.24 2.24 0 0 0
October 18, 2024 0.13 0.17 0.17 0 30 0 24.00 2.56 2.70 2.70 0 10 0
October 18, 2024 0.08 0.13 0.13 0 0 0 24.50 3.00 3.15 3.15 0 0 0
October 18, 2024 0.05 0.12 0.12 0 270 0 25.00 3.45 3.70 3.70 0 0 0
October 18, 2024 0 0.08 0.08 0 0 0 26.00 4.45 4.60 4.60 0 0 0
October 18, 2024 0 0.03 0.03 0 0 0 27.00 5.40 5.60 5.60 0 40 0
November 15, 2024 4.65 4.90 4.90 0 0 0 17.00 0.05 0.13 0.13 0 0 0
November 15, 2024 4.25 4.40 4.40 0 0 0 17.50 0.08 0.13 0.13 0 0 0
November 15, 2024 3.75 3.90 3.90 0 0 0 18.00 0.11 0.16 0.16 0 0 0
November 15, 2024 3.30 3.45 3.45 0 0 0 18.50 0.15 0.20 0.20 0 0 0
November 15, 2024 2.78 2.97 2.97 0 0 0 19.00 0.20 0.24 0.24 0 5 0
November 15, 2024 2.41 2.53 2.53 0 0 0 19.50 0.27 0.32 0.32 0 0 0
November 15, 2024 2.03 2.13 2.13 0 0 0 20.00 0.36 0.41 0.41 0 0 0
November 15, 2024 1.64 1.72 1.72 0 0 0 20.50 0.48 0.54 0.54 0 0 0
November 15, 2024 1.29 1.38 1.38 0 0 0 21.00 0.64 0.71 0.71 0 15 0
November 15, 2024 0.99 1.07 1.07 0 6 0 21.50 0.85 0.93 0.93 0 11 0
November 15, 2024 0.73 0.81 0.81 0 8 0 22.00 1.11 1.19 1.19 0 27 0
November 15, 2024 0.53 0.61 0.61 0 3 0 22.50 1.42 1.50 1.50 0 10 0
November 15, 2024 0.38 0.45 0.45 0 105 0 23.00 1.78 1.87 1.87 0 5 0
November 15, 2024 0.27 0.32 0.32 0 6 0 23.50 2.16 2.27 2.27 0 0 0
November 15, 2024 0.19 0.24 0.24 0 1 0 24.00 2.58 2.73 2.73 0 0 0
November 15, 2024 0.13 0.18 0.18 0 0 0 24.50 3.00 3.20 3.20 0 0 0
November 15, 2024 0.09 0.14 0.14 0 0 0 25.00 3.50 3.65 3.65 0 0 0
November 15, 2024 0.02 0.10 0.10 0 0 0 26.00 4.45 4.65 4.65 0 0 0
November 15, 2024 0 0.08 0.08 0 0 0 27.00 5.40 5.60 5.60 0 20 0
December 20, 2024 4.70 4.95 4.85 0 0 0 17.00 0.10 0.15 0.10 -0.08 0 5
December 20, 2024 4.20 4.45 4.35 0 0 0 17.50 0.12 0.18 0.19 0 0 0
December 20, 2024 3.75 3.95 3.95 0 0 0 18.00 0.16 0.22 0.22 0 81 0
December 20, 2024 3.30 3.45 3.45 0 0 0 18.50 0.22 0.27 0.28 0 0 0
December 20, 2024 2.81 3.00 3.00 0 0 0 19.00 0.28 0.33 0.33 0 28 0
December 20, 2024 2.42 2.57 2.53 0 0 0 19.50 0.36 0.43 0.44 0 0 0
December 20, 2024 2.05 2.16 2.16 0 189 0 20.00 0.46 0.54 0.54 0 126 0
December 20, 2024 1.67 1.77 1.74 0 0 0 20.50 0.61 0.69 0.71 0 0 0
December 20, 2024 1.35 1.44 1.44 0 10 0 21.00 0.79 0.88 0.88 0 186 0
December 20, 2024 1.05 1.14 1.12 0 0 0 21.50 1.01 1.11 1.06 -0.07 9 13
December 20, 2024 0.80 0.89 0.89 -0.05 99 2 22.00 1.25 1.37 1.37 0 231 0
December 20, 2024 0.59 0.68 0.67 0 0 0 22.50 1.58 1.68 1.71 0 15 0
December 20, 2024 0.44 0.52 0.52 0 267 0 23.00 1.92 2.04 2.04 0 5,103 0
December 20, 2024 0.33 0.39 0.38 0 0 0 23.50 2.28 2.43 2.46 0 0 0
December 20, 2024 0.22 0.29 0.29 0 95 0 24.00 2.68 2.86 2.86 0 87 0
December 20, 2024 0.16 0.23 0.22 0 0 0 24.50 3.15 3.35 3.40 0 0 0
December 20, 2024 0.11 0.18 0.18 0 35 0 25.00 3.60 3.75 3.75 0 0 0
December 20, 2024 0.06 0.13 0.13 0 546 0 26.00 4.50 4.70 4.70 0 56 0
December 20, 2024 0.03 0.08 0.08 0 97 0 28.00 6.40 6.60 6.60 0 25 0
December 20, 2024 0 0.05 0.05 0 40 0 30.00 8.40 8.55 8.55 0 30 0
January 17, 2025 6.65 6.85 6.85 0 0 0 15.00 0.05 0.10 0.10 0 0 0
January 17, 2025 2.05 2.23 2.23 0 279 0 20.00 0.50 0.64 0.64 0 211 0
January 17, 2025 0.81 0.98 0.98 0 6,556 0 22.00 1.32 1.47 1.47 0 6,693 0
January 17, 2025 0.23 0.35 0.35 0.04 553 15 24.00 2.69 2.86 2.86 0 387 0
January 17, 2025 0.13 0.17 0.17 0 6,201 0 25.00 3.55 3.75 3.75 0 3,088 0
January 17, 2025 0 0.09 0.09 0 1 0 28.00 6.35 6.60 6.60 0 41 0
January 17, 2025 0 0.03 0.03 0 2,959 0 30.00 8.35 8.55 8.55 0 1,801 0
January 17, 2025 0 0.03 0.03 0 6,600 0 35.00 13.30 13.45 13.45 0 0 0
January 17, 2025 0 0.03 0.03 0 22 0 40.00 18.30 18.45 18.45 0 0 0
March 21, 2025 3.70 4.05 4.05 0 0 0 18.00 0.28 0.34 0.34 0 5 0
March 21, 2025 2.90 3.10 3.10 0 0 0 19.00 0.42 0.51 0.51 -0.05 0 10
March 21, 2025 2.13 2.26 2.26 0 15 0 20.00 0.68 0.76 0.76 0 38 0
March 21, 2025 1.46 1.58 1.58 0 20 0 21.00 1.05 1.12 1.12 0 22 0
March 21, 2025 0.94 1.04 1.04 0 14,500 0 22.00 1.51 1.60 1.60 0 14,534 0
March 21, 2025 0.59 0.66 0.66 0 75 0 23.00 2.15 2.23 2.23 0 72 0
March 21, 2025 0.35 0.41 0.41 0 15 0 24.00 2.89 2.98 2.98 0 68 0
March 21, 2025 0.21 0.28 0.28 0 26 0 25.00 3.70 3.95 3.95 0 35 0
March 21, 2025 0.13 0.19 0.19 0 1 0 26.00 4.55 4.80 4.80 0 60 0
March 21, 2025 0.03 0.12 0.12 0 125 0 28.00 6.45 6.70 6.70 0 95 0
June 20, 2025 3.75 4.05 3.95 0 0 0 18.00 0.41 0.45 0.50 0 0 0
June 20, 2025 2.93 3.15 3.25 0 0 0 19.00 0.61 0.69 0.71 0 0 0
June 20, 2025 2.21 2.37 2.36 0 0 0 20.00 0.89 0.98 0.99 0 0 0
June 20, 2025 1.59 1.73 1.70 0 0 0 21.00 1.27 1.38 1.40 0 0 0
June 20, 2025 1.05 1.23 1.22 0 0 0 22.00 1.73 1.87 1.91 0 0 0
June 20, 2025 0.69 0.84 0.85 0 0 0 23.00 2.34 2.49 2.53 0 0 0
June 20, 2025 0.44 0.50 0.50 0 0 0 24.00 3.05 3.25 3.30 0 0 0
June 20, 2025 0.30 0.40 0.41 0 0 0 25.00 3.85 4.10 4.15 0 0 0
January 16, 2026 7.55 7.90 7.90 0 0 0 14.00 0.25 0.27 0.27 0 15,500 0
January 16, 2026 6.55 6.90 6.90 0 95 0 15.00 0.22 0.30 0.30 0 8,517 0
January 16, 2026 5.55 5.95 5.95 0 30 0 16.00 0.32 0.47 0.47 0 17,000 0
January 16, 2026 4.65 4.95 4.95 0 4 0 17.00 0.47 0.64 0.64 0 3,000 0
January 16, 2026 2.35 2.46 2.46 0 522 0 20.00 1.22 1.37 1.37 0 381 0
January 16, 2026 1.73 1.88 1.88 0 84 0 21.00 1.65 1.79 1.79 0 34,015 0
January 16, 2026 1.26 1.39 1.39 0 13,722 0 22.00 2.15 2.29 2.29 0 19,742 0
January 16, 2026 0.91 1.01 1.01 0 6,067 0 23.00 2.76 2.89 2.89 0 7,515 0
January 16, 2026 0.63 0.73 0.73 0 2,472 0 24.00 3.45 3.60 3.60 0 4,050 0
January 16, 2026 0.47 0.61 0.61 0 13,252 0 25.00 4.25 4.50 4.50 0 13,768 0
January 16, 2026 0.10 0.20 0.20 0 441 0 30.00 8.55 8.75 8.75 0 362 0
January 16, 2026 0 0.03 0.03 0 24 0 40.00 18.20 18.50 18.50 0 0 0