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: December 4, 2022 at 12:21 a.m.   (Real-time)

  • Last price: 28.600
  • Net change: -0.010
  • Bid price: 28.570
  • Ask price: 28.710
  • 30-day historical volatility: 12.05%
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: 43,088
Volume: 2,464
Open interest: 13,874
Volume: 78
December 9, 2022 (Weekly) 2.03 2.18 2.18 0 0 0 26.50 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 1.53 1.68 1.68 0 0 0 27.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 1.02 1.18 1.18 0 0 0 27.50 0.03 0.08 0.08 0 1 0
December 9, 2022 (Weekly) 0.54 0.69 0.69 0 20 0 28.00 0.11 0.16 0.16 0 3 0
December 9, 2022 (Weekly) 0.20 0.41 0.41 -0.07 0 5 28.50 0.33 0.40 0.40 -0.07 10 8
December 9, 2022 (Weekly) 0.03 0.08 0.08 0 5 0 29.00 0.65 0.87 0.87 0 3 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 1 0 29.50 1.09 1.34 1.34 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 30.00 1.57 1.85 1.85 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 30.50 2.09 2.35 2.35 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.00 2.59 2.84 2.84 0 0 0
December 23, 2022 (Weekly) 2.03 2.16 2.16 0 0 0 26.50 0.04 0.09 0.09 0 0 0
December 23, 2022 (Weekly) 1.52 1.66 1.66 0 0 0 27.00 0.07 0.13 0.13 0 1 0
December 23, 2022 (Weekly) 1.06 1.17 1.17 0 0 0 27.50 0.13 0.18 0.18 0 0 0
December 23, 2022 (Weekly) 0.61 0.72 0.72 0 0 0 28.00 0.24 0.31 0.31 0 0 0
December 23, 2022 (Weekly) 0.29 0.36 0.36 0 0 0 28.50 0.45 0.53 0.53 0 0 0
December 23, 2022 (Weekly) 0.11 0.17 0.17 0 0 0 29.00 0.71 0.89 0.89 0 5 0
December 23, 2022 (Weekly) 0.04 0.08 0.08 0 20 0 29.50 1.16 1.33 1.33 0 0 0
December 23, 2022 (Weekly) 0 0.06 0.06 0 200 0 30.00 1.70 1.81 1.81 0 0 0
December 23, 2022 (Weekly) 0 0.03 0.03 0 0 0 30.50 2.15 2.30 2.30 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.00 2.65 2.80 2.80 0 0 0
December 30, 2022 (Weekly) 2.01 2.28 2.28 0 0 0 26.50 0.06 0.11 0.11 0 1 0
December 30, 2022 (Weekly) 1.53 1.78 1.78 0 0 0 27.00 0.09 0.15 0.15 0 0 0
December 30, 2022 (Weekly) 1.04 1.30 1.30 0 0 0 27.50 0.15 0.21 0.21 0 0 0
December 30, 2022 (Weekly) 0.60 0.85 0.85 0 0 0 28.00 0.27 0.34 0.34 0 0 0
December 30, 2022 (Weekly) 0.33 0.40 0.40 0 0 0 28.50 0.48 0.56 0.56 0 0 0
December 30, 2022 (Weekly) 0.14 0.21 0.21 0 0 0 29.00 0.66 0.95 0.95 0 0 0
December 30, 2022 (Weekly) 0.06 0.10 0.10 0 0 0 29.50 1.11 1.37 1.37 0 0 0
December 30, 2022 (Weekly) 0.01 0.06 0.06 0 3,000 0 30.00 1.58 1.84 1.84 0 0 0
December 30, 2022 (Weekly) 0 0.06 0.06 0 0 0 30.50 2.08 2.33 2.33 0 0 0
December 16, 2022 7.55 7.65 7.65 0 0 0 21.00 0 0.04 0.04 0 0 0
December 16, 2022 7.05 7.15 7.15 0 0 0 21.50 0 0.04 0.04 0 1 0
December 16, 2022 6.55 6.65 6.65 0 0 0 22.00 0 0.04 0.04 0 1 0
December 16, 2022 6.05 6.15 6.15 0 0 0 22.50 0 0.05 0.05 0 0 0
December 16, 2022 5.55 5.65 5.65 0 0 0 23.00 0 0.05 0.05 0 5 0
December 16, 2022 5.05 5.15 5.15 0 0 0 23.50 0 0.05 0.05 0 0 0
December 16, 2022 4.55 4.65 4.65 0 0 0 24.00 0 0.05 0.05 0 5 0
December 16, 2022 4.05 4.15 4.15 0 0 0 24.50 0 0.03 0.03 0 0 0
December 16, 2022 3.55 3.65 3.65 0 1 0 25.00 0 0.04 0.04 0 249 0
December 16, 2022 2.54 2.69 2.69 0 0 0 26.00 0 0.06 0.06 0 254 0
December 16, 2022 1.54 1.69 1.69 0 27 0 27.00 0.04 0.08 0.08 -0.02 435 31
December 16, 2022 0.58 0.79 0.79 0 3,281 0 28.00 0.18 0.24 0.24 0.02 113 5
December 16, 2022 0.07 0.12 0.12 0 4,222 205 29.00 0.72 0.87 0.87 0 173 0
December 16, 2022 0.02 0.06 0.06 0 4,583 0 29.50 1.18 1.32 1.32 0 3 0
December 16, 2022 0 0.04 0.04 0 5,469 0 30.00 1.66 1.81 1.81 -0.07 144 5
December 16, 2022 0 0.05 0.05 0 294 0 31.00 2.58 2.81 2.81 0 50 0
December 16, 2022 0 0.04 0.04 0 352 0 32.00 3.60 3.80 3.80 0 99 0
December 16, 2022 0 0.05 0.05 0 15 0 33.00 4.60 4.80 4.80 0 110 0
December 16, 2022 0 0.05 0.05 0 280 0 34.00 5.60 5.80 5.80 0 35 0
December 16, 2022 0 0.04 0.04 0 0 0 35.00 6.60 6.80 6.80 0 0 0
December 16, 2022 0 0.05 0.05 0 1,060 0 36.00 7.60 7.80 7.80 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 37.00 8.60 8.80 8.80 0 10 0
December 16, 2022 0 0.05 0.05 0 38 0 38.00 9.60 9.80 9.80 0 20 0
December 16, 2022 0 0.05 0.05 0 5 0 40.00 11.60 11.80 11.80 0 41 0
January 20, 2023 8.55 8.65 8.65 0 3 0 20.00 0 0.05 0.05 0 5 0
January 20, 2023 7.55 7.65 7.65 0 56 0 21.00 0 0.05 0.05 0 37 0
January 20, 2023 7.05 7.15 7.15 0 0 0 21.50 0 0.04 0.04 0 0 0
January 20, 2023 6.55 6.65 6.65 0 5 0 22.00 0 0.04 0.04 0 1 0
January 20, 2023 6.05 6.15 6.15 0 0 0 22.50 0 0.04 0.04 0 0 0
January 20, 2023 5.55 5.65 5.65 0 16 0 23.00 0 0.05 0.05 0 47 0
January 20, 2023 5.05 5.15 5.15 0 0 0 23.50 0 0.06 0.06 0 0 0
January 20, 2023 4.55 4.65 4.65 0 51 0 24.00 0.02 0.06 0.06 0 30 0
January 20, 2023 4.05 4.15 4.15 0 0 0 24.50 0.03 0.09 0.09 0 10 0
January 20, 2023 3.55 3.65 3.65 0 75 0 25.00 0.05 0.10 0.10 0 1,173 0
January 20, 2023 2.54 2.67 2.67 0 125 0 26.00 0.09 0.13 0.13 0 57 0
January 20, 2023 1.58 1.73 1.73 0 45 0 27.00 0.18 0.23 0.23 0 1,609 0
January 20, 2023 0.80 0.85 0.85 0 453 0 28.00 0.41 0.47 0.47 0 206 0
January 20, 2023 0.31 0.35 0.35 0 4,358 0 29.00 0.88 1.00 1.00 -0.18 272 10
January 20, 2023 0.07 0.11 0.11 0 5,643 5 30.00 1.69 1.83 1.83 0 182 0
January 20, 2023 0 0.06 0.06 0 90 0 31.00 2.57 2.80 2.80 0 13 0
January 20, 2023 0 0.04 0.04 0 2,825 0 32.00 3.60 3.80 3.80 0 2,638 0
January 20, 2023 0 0.05 0.05 0 6 0 33.00 4.60 4.80 4.80 0 62 0
January 20, 2023 0 0.05 0.05 0 0 0 34.00 5.60 5.80 5.80 0 309 0
January 20, 2023 0 0.01 0.01 0 153 0 35.00 6.60 6.80 6.80 0 68 0
January 20, 2023 0 0.05 0.05 0 0 0 36.00 7.60 7.80 7.80 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 37.00 8.60 8.80 8.80 0 0 0
January 20, 2023 0 0.01 0.01 0 63 0 40.00 11.60 11.80 11.80 0 260 0
January 20, 2023 0 0.06 0.06 0 0 0 60.00 31.60 31.80 31.80 0 44 0
February 17, 2023 7.55 7.65 7.65 0 0 0 21.00 0 0.06 0.06 0 0 0
February 17, 2023 7.05 7.15 7.15 0 0 0 21.50 0.01 0.08 0.08 0 0 0
February 17, 2023 6.55 6.65 6.65 0 0 0 22.00 0.02 0.08 0.08 0 0 0
February 17, 2023 6.05 6.15 6.15 0 0 0 22.50 0.02 0.09 0.09 0 0 0
February 17, 2023 5.55 5.65 5.65 0 0 0 23.00 0.03 0.09 0.09 0 0 0
February 17, 2023 5.05 5.15 5.15 0 0 0 23.50 0.04 0.10 0.10 0 0 0
February 17, 2023 4.55 4.65 4.65 0 0 0 24.00 0.05 0.11 0.11 0 1 0
February 17, 2023 4.05 4.30 4.30 0 0 0 24.50 0.07 0.13 0.13 0 12 0
February 17, 2023 3.55 3.80 3.80 0 0 0 25.00 0.08 0.15 0.15 0 0 0
February 17, 2023 2.60 2.74 2.74 0 0 0 26.00 0.16 0.21 0.21 -0.01 10 16
February 17, 2023 1.76 1.85 1.85 0 10 0 27.00 0.30 0.35 0.35 0 17 0
February 17, 2023 1.02 1.13 1.13 0 15 0 28.00 0.56 0.62 0.62 0 42 0
February 17, 2023 0.50 0.57 0.57 0.03 4 2,238 29.00 1.04 1.11 1.11 0 1 0
February 17, 2023 0.20 0.26 0.26 0 51 0 30.00 1.67 1.88 1.88 0 0 0
February 17, 2023 0.07 0.12 0.12 0 50 0 31.00 2.59 2.82 2.82 0 0 0
February 17, 2023 0 0.05 0.05 0 10 0 32.00 3.60 3.80 3.80 0 0 0
February 17, 2023 0 0.04 0.04 0 0 0 33.00 4.60 4.80 4.80 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 34.00 5.60 5.80 5.80 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 35.00 6.60 6.80 6.80 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 36.00 7.60 7.80 7.80 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 37.00 8.60 8.80 8.80 0 0 0
March 17, 2023 7.55 7.65 7.65 0 0 0 21.00 0.03 0.11 0.11 0 0 0
March 17, 2023 7.05 7.25 7.25 0 0 0 21.50 0.03 0.12 0.12 0 1 0
March 17, 2023 6.55 6.65 6.65 0 0 0 22.00 0.05 0.12 0.12 0 0 0
March 17, 2023 6.05 6.15 6.15 0 0 0 22.50 0.06 0.13 0.13 0 0 0
March 17, 2023 5.55 5.85 5.85 0 0 0 23.00 0.07 0.14 0.14 0 21 0
March 17, 2023 5.00 5.35 5.35 0 0 0 23.50 0.09 0.16 0.16 0 0 0
March 17, 2023 4.55 4.80 4.80 0 0 0 24.00 0.11 0.18 0.18 0 6 0
March 17, 2023 4.05 4.30 4.30 0 0 0 24.50 0.14 0.19 0.19 0 0 0
March 17, 2023 3.55 3.85 3.85 0 0 0 25.00 0.16 0.23 0.23 0 4 0
March 17, 2023 2.62 2.94 2.94 0 12 0 26.00 0.27 0.32 0.32 0 28 0
March 17, 2023 1.80 2.00 2.00 0 2 0 27.00 0.45 0.52 0.52 0 13 0
March 17, 2023 1.14 1.20 1.20 0 3,002 0 28.00 0.77 0.86 0.86 0 93 0
March 17, 2023 0.61 0.71 0.71 0 38 0 29.00 1.29 1.38 1.38 0 40 0
March 17, 2023 0.29 0.36 0.36 0 83 0 30.00 1.90 2.12 2.12 0 38 0
March 17, 2023 0.13 0.19 0.19 0 250 0 31.00 2.65 2.96 2.96 0 0 0
March 17, 2023 0.05 0.09 0.09 0 445 0 32.00 3.65 3.90 3.90 0 41 0
March 17, 2023 0 0.08 0.08 0 0 0 33.00 4.60 4.85 4.85 0 0 0
March 17, 2023 0 0.07 0.07 0 206 0 34.00 5.55 5.80 5.80 0 25 0
March 17, 2023 0 0.06 0.06 0 0 0 35.00 6.55 6.80 6.80 0 0 0
March 17, 2023 0 0.06 0.06 0 10 0 36.00 7.55 7.80 7.80 0 0 0
March 17, 2023 0 0.05 0.05 0 181 0 38.00 9.55 9.80 9.80 0 30 0
March 17, 2023 0 0.05 0.05 0 45 0 40.00 11.55 11.80 11.80 0 0 0
April 21, 2023 6.55 6.80 6.80 0 0 0 22.00 0.07 0.16 0.16 0 0 0
April 21, 2023 6.05 6.30 6.30 0 0 0 22.50 0.09 0.17 0.17 0 0 0
April 21, 2023 5.50 5.85 5.85 0 0 0 23.00 0.10 0.19 0.19 0 0 0
April 21, 2023 5.05 5.25 5.25 0 0 0 23.50 0.12 0.19 0.19 0 0 0
April 21, 2023 4.55 4.80 4.80 0 0 0 24.00 0.16 0.22 0.22 0 0 0
April 21, 2023 4.05 4.35 4.35 0 0 0 24.50 0.18 0.24 0.24 0 0 0
April 21, 2023 3.60 3.85 3.85 0 17 0 25.00 0.22 0.28 0.28 0 0 0
April 21, 2023 2.69 3.00 3.00 0 0 0 26.00 0.35 0.39 0.39 0 0 0
April 21, 2023 1.90 2.01 2.01 0 0 0 27.00 0.55 0.62 0.62 0 25 0
April 21, 2023 1.25 1.36 1.36 0 10 0 28.00 0.88 0.98 0.98 0 2 0
April 21, 2023 0.74 0.83 0.83 0 0 0 29.00 1.39 1.49 1.49 0 10 0
April 21, 2023 0.40 0.48 0.48 0 15 0 30.00 1.98 2.19 2.19 0 0 0
April 21, 2023 0.20 0.28 0.28 0 20 0 31.00 2.71 3.00 3.00 0 0 0
April 21, 2023 0.09 0.16 0.16 0 10 0 32.00 3.60 3.95 3.95 0 0 0
April 21, 2023 0.04 0.11 0.11 0 0 0 33.00 4.60 4.90 4.90 0 0 0
April 21, 2023 0 0.09 0.09 0 0 0 34.00 5.50 5.80 5.80 0 0 0
April 21, 2023 0 0.07 0.07 0 0 0 35.00 6.55 6.85 6.85 0 0 0
May 19, 2023 6.05 6.30 6.30 0 0 0 22.50 0.11 0.20 0.20 0 0 0
May 19, 2023 5.50 5.85 5.85 0 0 0 23.00 0.13 0.22 0.22 0 0 0
May 19, 2023 5.00 5.35 5.35 0 0 0 23.50 0.17 0.24 0.24 0 0 0
May 19, 2023 4.55 4.90 4.90 0 0 0 24.00 0.19 0.27 0.27 0 0 0
May 19, 2023 4.10 4.40 4.40 0 0 0 24.50 0.23 0.31 0.31 0 0 0
May 19, 2023 3.65 3.95 3.95 0 0 0 25.00 0.28 0.35 0.35 0 5 0
May 19, 2023 2.81 3.05 3.05 0 0 0 26.00 0.41 0.50 0.50 -0.08 0 3
May 19, 2023 2.05 2.27 2.27 0 0 0 27.00 0.63 0.73 0.73 0 0 0
May 19, 2023 1.41 1.53 1.53 0 5 0 28.00 0.97 1.09 1.09 0 0 0
May 19, 2023 0.91 1.01 1.01 0 20 0 29.00 1.49 1.60 1.60 0 0 0
May 19, 2023 0.53 0.64 0.64 0 0 0 30.00 2.04 2.29 2.29 0 0 0
May 19, 2023 0.29 0.39 0.39 -0.08 20 10 31.00 2.88 3.05 3.05 0 0 0
May 19, 2023 0.16 0.23 0.23 0 10 0 32.00 3.65 3.95 3.95 0 0 0
May 19, 2023 0.08 0.14 0.14 0 0 0 33.00 4.60 4.85 4.85 0 0 0
May 19, 2023 0.04 0.12 0.12 0 0 0 34.00 5.55 5.85 5.85 0 0 0
May 19, 2023 0 0.08 0.08 0 0 0 35.00 6.50 6.85 6.85 0 0 0
June 16, 2023 6.55 6.80 6.80 0 0 0 22.00 0.11 0.18 0.18 0 0 0
June 16, 2023 5.50 5.85 5.85 0 0 0 23.00 0.17 0.23 0.23 0 10 0
June 16, 2023 4.55 4.90 4.90 0 10 0 24.00 0.24 0.30 0.30 0 20 0
June 16, 2023 2.81 2.97 2.97 0 31 0 26.00 0.52 0.57 0.57 0 71 0
June 16, 2023 1.48 1.57 1.57 0 10 0 28.00 1.13 1.28 1.28 0 82 0
June 16, 2023 0.59 0.71 0.71 0 104 0 30.00 2.19 2.39 2.39 0 0 0
June 16, 2023 0.19 0.27 0.27 0 55 0 32.00 3.75 4.00 4.00 0 0 0
June 16, 2023 0.04 0.12 0.12 0 24 0 34.00 5.55 5.90 5.90 0 15 0
June 16, 2023 0 0.07 0.07 0 0 0 36.00 7.55 7.85 7.85 0 0 0
September 15, 2023 6.45 6.75 6.75 0 0 0 22.00 0.21 0.31 0.31 0 0 0
September 15, 2023 5.45 5.80 5.80 0 0 0 23.00 0.26 0.37 0.37 0 0 0
September 15, 2023 4.65 5.05 5.05 0 62 0 24.00 0.36 0.46 0.46 0 0 0
September 15, 2023 3.00 3.30 3.30 0 20 0 26.00 0.68 0.84 0.84 0 0 0
September 15, 2023 1.74 1.94 1.94 0 0 0 28.00 1.36 1.55 1.55 0 26 0
September 15, 2023 0.84 1.02 1.02 0 29 0 30.00 2.42 2.68 2.68 0 11 0
September 15, 2023 0.37 0.49 0.49 0 6 0 32.00 3.85 4.25 4.25 0 0 0
September 15, 2023 0.13 0.24 0.24 0 0 0 34.00 5.65 6.00 6.00 0 0 0
January 19, 2024 8.45 8.80 8.80 0 3 0 20.00 0.15 0.37 0.37 0 5 0
January 19, 2024 5.60 6.05 6.05 0 99 0 23.00 0.37 0.59 0.59 0 36 0
January 19, 2024 4.70 5.30 5.30 0 16 0 24.00 0.52 0.70 0.70 0 18 0
January 19, 2024 3.90 4.45 4.45 0 60 0 25.00 0.67 0.88 0.88 0 2,044 0
January 19, 2024 3.15 3.65 3.65 0 28 0 26.00 0.90 1.13 1.13 0 3 0
January 19, 2024 2.51 2.99 2.99 0 81 0 27.00 1.20 1.47 1.47 0 37 0
January 19, 2024 1.98 2.26 2.26 0 83 0 28.00 1.60 1.87 1.87 0 12 0
January 19, 2024 1.54 1.79 1.79 0 86 0 29.00 2.08 2.36 2.36 0 5 0
January 19, 2024 1.07 1.39 1.39 0 144 0 30.00 2.72 2.98 2.98 0 23 0
January 19, 2024 0.52 0.79 0.79 0 45 0 32.00 4.10 4.45 4.45 0 0 0
January 19, 2024 0.36 0.59 0.59 0 33 0 33.00 4.90 5.30 5.30 0 2,003 0
January 19, 2024 0.25 0.28 0.28 0 292 0 35.00 6.65 7.00 7.00 0 47 0
January 19, 2024 0 0.11 0.11 0 196 1 40.00 11.55 11.95 11.95 0 91 0
January 19, 2024 0 0.49 0.49 0 0 0 60.00 31.55 31.90 31.90 0 28 0
January 17, 2025 8.25 9.00 9.00 0 16 0 20.00 0.41 0.80 0.80 0 5 0
January 17, 2025 4.95 5.60 5.60 0 0 0 24.00 1.10 1.40 1.40 0 0 0
January 17, 2025 4.25 4.90 4.90 0 1 0 25.00 1.40 1.80 1.80 0 20 0
January 17, 2025 1.71 2.10 2.10 0 138 0 30.00 3.40 4.05 4.05 0 1 0
January 17, 2025 0.41 0.90 0.90 0 15 0 35.00 6.60 7.65 7.65 0 0 0
January 17, 2025 0 0.49 0.49 0 20 0 40.00 11.35 12.15 12.15 0 1 0