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 7, 2021 at 1:30 p.m.   (Real-time)

  • Last price: 29.960
  • Net change: 0.150
  • Bid price: 29.960
  • Ask price: 29.970
  • 30-day historical volatility: 9.95%
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: 47,752
Volume: 464
Open interest: 16,497
Volume: 226
December 10, 2021 (Weekly) 2.92 3.05 2.20 0 20 0 27.00 0 0.05 0.10 0 10 0
December 10, 2021 (Weekly) 2.42 2.54 1.70 0 16 0 27.50 0 0.04 0.12 0 5 0
December 10, 2021 (Weekly) 1.92 2.04 1.21 0 0 0 28.00 0 0.06 0.16 0 5 0
December 10, 2021 (Weekly) 1.42 1.55 0.78 0 15 0 28.50 0 0.06 0.25 0 41 0
December 10, 2021 (Weekly) 0.92 1.06 0.55 0 17 0 29.00 0.03 0.09 0.11 0 55 0
December 10, 2021 (Weekly) 0.41 0.55 0.25 0 4,621 0 29.50 0.15 0.18 0.15 -0.40 61 15
December 10, 2021 (Weekly) 0.05 0.14 0.10 0.01 103 10 30.00 0.35 0.47 0.55 0 25 0
December 10, 2021 (Weekly) 0 0.04 0.07 0 0 0 30.50 0.82 0.97 1.84 0 29 0
December 10, 2021 (Weekly) 0 0.03 0.06 0 0 0 31.00 1.32 1.45 2.31 0 62 0
December 10, 2021 (Weekly) 0 0.04 0 0 0 0 31.50 1.82 1.96 0 0 0 0
December 10, 2021 (Weekly) 0 0.04 0 0 0 0 32.00 2.32 2.55 0 0 0 0
December 24, 2021 (Weekly) 2.43 2.75 0 0 0 0 27.50 0 0.24 0 0 0 0
December 24, 2021 (Weekly) 1.44 2.25 0 0 0 0 28.00 0 0.24 0 0 0 0
December 24, 2021 (Weekly) 1.43 1.75 0 0 0 0 28.50 0 0.25 0 0 0 0
December 24, 2021 (Weekly) 0.91 1.26 0 0 0 0 29.00 0.08 0.19 0 0 0 0
December 24, 2021 (Weekly) 0.41 0.57 0 0 0 0 29.50 0.22 0.32 0 0 0 0
December 24, 2021 (Weekly) 0.14 0.25 0.16 0 20 0 30.00 0.45 0.61 0 0 0 0
December 24, 2021 (Weekly) 0.04 0.25 0.09 0.09 0 1 30.50 0.83 1.02 0 0 0 0
December 24, 2021 (Weekly) 0 0.25 0 0 0 0 31.00 1.33 1.74 0 0 0 0
December 24, 2021 (Weekly) 0 0.24 0 0 0 0 31.50 1.83 2.21 0 0 0 0
December 24, 2021 (Weekly) 0 0.32 0 0 0 0 32.00 0 2.99 0 0 0 0
December 31, 2021 (Weekly) 2.41 2.58 0 0 0 0 27.50 0 0.09 0 0 0 0
December 31, 2021 (Weekly) 1.91 2.08 0 0 0 0 28.00 0.02 0.13 0 0 0 0
December 31, 2021 (Weekly) 1.41 1.58 0 0 0 0 28.50 0.06 0.19 0 0 0 0
December 31, 2021 (Weekly) 0.91 1.05 0 0 0 0 29.00 0.14 0.24 0 0 0 0
December 31, 2021 (Weekly) 0.45 0.59 0 0 0 0 29.50 0.29 0.37 0 0 0 0
December 31, 2021 (Weekly) 0.20 0.28 0.14 0 3,700 0 30.00 0.55 0.66 0 0 0 0
December 31, 2021 (Weekly) 0.08 0.15 0.10 0 2 0 30.50 0.88 1.05 0 0 0 0
December 31, 2021 (Weekly) 0.02 0.12 0 0 0 0 31.00 1.34 1.55 0 0 0 0
December 31, 2021 (Weekly) 0 0.08 0 0 0 0 31.50 1.83 1.98 0 0 0 0
December 31, 2021 (Weekly) 0 0.08 0 0 0 0 32.00 2.31 2.58 0 0 0 0
December 17, 2021 8.40 8.50 7.65 0 0 0 21.50 0 0.04 0.04 0 0 0
December 17, 2021 7.90 8.00 7.15 0 0 0 22.00 0 0.04 0.04 0 0 0
December 17, 2021 7.40 7.50 6.65 0 0 0 22.50 0 0.04 0.04 0 0 0
December 17, 2021 6.90 7.00 6.15 0 0 0 23.00 0 0.04 0.05 0 0 0
December 17, 2021 6.40 6.50 5.65 0 0 0 23.50 0 0.04 0.05 0 0 0
December 17, 2021 5.90 6.00 5.15 0 0 0 24.00 0 0.04 0.05 0 25 0
December 17, 2021 5.40 5.50 4.65 0 0 0 24.50 0 0.04 0.05 0 0 0
December 17, 2021 4.90 5.00 4.15 0 5 0 25.00 0 0.04 0.05 0 108 0
December 17, 2021 3.90 4.00 3.15 0 20 0 26.00 0.02 0.04 0.07 0 114 0
December 17, 2021 2.93 3.00 2.82 0 64 0 27.00 0 0.06 0.09 0 1,609 0
December 17, 2021 1.93 2.05 1.80 0 2,698 0 28.00 0.01 0.08 0.14 0 336 0
December 17, 2021 0.93 0.98 1.02 0.38 1,255 61 29.00 0.07 0.15 0.20 0 144 0
December 17, 2021 0.41 0.55 0.20 0 3,209 0 29.50 0.18 0.25 0.32 0 6 0
December 17, 2021 0.10 0.19 0.15 0 4,807 0 30.00 0.42 0.54 1.34 0 224 0
December 17, 2021 0 0.06 0.04 0 643 0 31.00 1.33 1.48 2.31 0 51 0
December 17, 2021 0 0.04 0.04 0 12 0 32.00 2.33 2.45 3.30 0 12 0
December 17, 2021 0 0.04 0.03 0 0 0 33.00 3.30 3.50 4.30 0 10 0
December 17, 2021 0 0.04 0.03 0 0 0 34.00 4.30 4.50 5.30 0 15 0
December 17, 2021 0 0.04 0.03 0 0 0 35.00 5.30 5.50 6.30 0 0 0
December 17, 2021 0 0.04 0.03 0 0 0 36.00 6.30 6.50 7.30 0 0 0
January 21, 2022 11.90 12.05 11.20 0 0 0 18.00 0 0.06 0.03 0 28 0
January 21, 2022 10.90 11.05 10.20 0 0 0 19.00 0 0.06 0.05 0 32 0
January 21, 2022 9.90 10.05 9.20 0 3 0 20.00 0 0.06 0.05 0 18 0
January 21, 2022 8.90 9.05 8.15 0 5 0 21.00 0 0.06 0.05 0 41 0
January 21, 2022 8.40 8.55 7.70 0 0 0 21.50 0 0.08 0.05 0 0 0
January 21, 2022 7.90 8.05 7.20 0 8 0 22.00 0 0.06 0.05 0 25 0
January 21, 2022 7.40 7.55 6.70 0 0 0 22.50 0 0.06 0.05 0 0 0
January 21, 2022 6.90 7.05 6.20 0 18 0 23.00 0 0.06 0.05 0 133 0
January 21, 2022 6.40 6.55 5.70 0 0 0 23.50 0 0.08 0.06 0 0 0
January 21, 2022 5.90 6.05 5.15 0 2 0 24.00 0 0.08 0.07 0 62 0
January 21, 2022 5.40 5.55 4.70 0 0 0 24.50 0 0.08 0.07 0 0 0
January 21, 2022 4.90 5.05 4.20 0 33 0 25.00 0 0.07 0.08 0 159 0
January 21, 2022 3.90 4.05 3.80 0 49 0 26.00 0 0.08 0.10 0 158 0
January 21, 2022 2.93 3.05 2.25 0 74 0 27.00 0.02 0.12 0.07 -0.09 140 4
January 21, 2022 1.93 2.05 1.85 0 2,699 0 28.00 0.10 0.16 0.30 0 74 0
January 21, 2022 0.92 1.08 1.10 0.37 2,878 42 29.00 0.28 0.36 0.65 0 137 0
January 21, 2022 0.37 0.46 0.38 0.14 11,235 21 30.00 0.71 0.82 0.78 -0.29 5,115 27
January 21, 2022 0.11 0.18 0.11 0 52 0 31.00 1.39 1.59 2.37 0 0 0
January 21, 2022 0.02 0.08 0.06 0 0 0 32.00 2.33 2.49 3.30 0 0 0
January 21, 2022 0 0.06 0.04 0 0 0 33.00 3.30 3.45 3.45 -0.85 0 6
January 21, 2022 0 0.05 0.04 0 0 0 34.00 4.30 4.45 5.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 35.00 5.30 5.45 6.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 36.00 6.30 6.45 7.30 0 0 0
February 18, 2022 8.40 8.55 7.65 0 0 0 21.50 0 0.08 0.06 0 0 0
February 18, 2022 7.90 8.05 7.15 0 0 0 22.00 0 0.08 0.06 0 0 0
February 18, 2022 7.40 7.55 6.65 0 0 0 22.50 0 0.08 0.07 0 0 0
February 18, 2022 6.90 7.05 6.15 0 0 0 23.00 0 0.09 0.08 0 0 0
February 18, 2022 6.40 6.55 5.65 0 0 0 23.50 0 0.09 0.08 0 0 0
February 18, 2022 5.90 6.05 5.15 0 0 0 24.00 0 0.09 0.09 0 0 0
February 18, 2022 5.40 5.55 4.65 0 0 0 24.50 0 0.09 0.10 0 1 0
February 18, 2022 4.90 5.05 4.15 0 0 0 25.00 0.02 0.10 0.12 0 0 0
February 18, 2022 3.90 4.05 3.20 0 10 0 26.00 0.04 0.13 0.12 0 2 0
February 18, 2022 2.92 3.05 2.25 0 44 0 27.00 0.12 0.19 0.22 0 5 0
February 18, 2022 1.91 2.07 1.75 0 396 0 28.00 0.24 0.32 0.25 -0.10 57 2
February 18, 2022 1.14 1.27 0.93 0 42 0 29.00 0.52 0.59 0.58 0 58 0
February 18, 2022 0.62 0.70 0.65 0.08 2,078 20 30.00 0.97 1.04 1.58 0 0 0
February 18, 2022 0.28 0.34 0.25 0 33 0 31.00 1.59 1.71 2.40 0 0 0
February 18, 2022 0.12 0.19 0.11 0 5 0 32.00 2.40 2.55 3.35 0 0 0
February 18, 2022 0.04 0.12 0.07 0 0 0 33.00 3.35 3.45 4.30 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 34.00 4.30 4.45 5.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 35.00 5.30 5.45 6.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 36.00 6.30 6.45 7.30 0 0 0
March 18, 2022 8.40 8.60 7.65 0 0 0 21.50 0 0.10 0.08 0 10 0
March 18, 2022 7.90 8.10 7.25 0 5 0 22.00 0 0.10 0.09 0 40 0
March 18, 2022 7.40 7.60 6.70 0 0 0 22.50 0 0.11 0.10 0 0 0
March 18, 2022 6.90 7.10 6.20 0 0 0 23.00 0 0.11 0.11 0 10 0
March 18, 2022 6.40 6.60 5.65 0 0 0 23.50 0 0.11 0.12 0 0 0
March 18, 2022 5.90 6.10 5.15 0 11 0 24.00 0.02 0.12 0.13 0 20 0
March 18, 2022 5.40 5.60 4.65 0 0 0 24.50 0.04 0.13 0.16 0 0 0
March 18, 2022 4.90 5.10 4.80 0 24 0 25.00 0.04 0.15 0.19 0 0 0
March 18, 2022 3.90 4.10 3.80 0 111 0 26.00 0.12 0.20 0.27 0 90 0
March 18, 2022 2.93 3.10 2.53 0 40 0 27.00 0.21 0.31 0.44 0 34 0
March 18, 2022 1.95 2.11 1.68 0 171 0 28.00 0.43 0.51 0.43 -0.15 246 15
March 18, 2022 1.25 1.36 0.80 0 108 0 29.00 0.78 0.85 1.05 0 51 0
March 18, 2022 0.73 0.80 0.74 -0.01 926 5 30.00 1.29 1.37 1.24 -0.22 52 3
March 18, 2022 0.38 0.45 0.26 0 3 0 31.00 1.97 2.07 2.72 0 15 0
March 18, 2022 0.19 0.26 0.20 0.03 121 18 32.00 2.76 2.90 3.65 0 24 0
March 18, 2022 0.08 0.16 0.10 0 0 0 33.00 3.60 3.80 4.60 0 0 0
March 18, 2022 0.03 0.12 0.07 0 21 0 34.00 4.60 4.75 5.60 0 10 0
March 18, 2022 0 0.11 0.06 0 0 0 35.00 5.60 5.75 6.55 0 30 0
March 18, 2022 0 0.10 0.05 0 0 0 36.00 6.60 6.75 7.55 0 0 0
April 14, 2022 8.35 8.60 7.65 0 0 0 21.50 0 0.12 0.09 0 0 0
April 14, 2022 7.85 8.10 7.15 0 0 0 22.00 0 0.13 0.10 0 0 0
April 14, 2022 7.35 7.60 6.70 0 0 0 22.50 0 0.13 0.11 0 0 0
April 14, 2022 6.85 7.10 6.20 0 0 0 23.00 0.02 0.14 0.13 0 0 0
April 14, 2022 6.35 6.60 5.70 0 0 0 23.50 0.02 0.15 0.14 0 0 0
April 14, 2022 5.85 6.10 5.20 0 0 0 24.00 0.04 0.16 0.16 0 0 0
April 14, 2022 5.35 5.60 4.70 0 0 0 24.50 0.06 0.18 0.19 0 0 0
April 14, 2022 4.85 5.10 4.20 0 0 0 25.00 0.11 0.20 0.23 0 0 0
April 14, 2022 3.80 4.10 3.20 0 0 0 26.00 0.18 0.25 0.34 0 0 0
April 14, 2022 2.84 3.10 2.31 0 0 0 27.00 0.30 0.42 0.40 0 35 0
April 14, 2022 1.99 2.18 1.55 0 0 0 28.00 0.54 0.66 0.80 0 45 0
April 14, 2022 1.34 1.48 1.17 0 39 0 29.00 0.92 1.01 1.34 0 30 0
April 14, 2022 0.84 0.92 0.57 0 35 0 30.00 1.43 1.53 1.44 -0.26 40 21
April 14, 2022 0.47 0.54 0.32 0 0 0 31.00 2.06 2.20 2.09 -0.68 20 21
April 14, 2022 0.25 0.34 0.20 0 2 0 32.00 2.83 2.99 3.65 0 5 0
April 14, 2022 0.13 0.24 0.13 0 0 0 33.00 3.70 3.85 4.60 0 0 0
April 14, 2022 0.06 0.17 0.09 0 0 0 34.00 4.55 4.80 5.60 0 0 0
April 14, 2022 0.02 0.14 0.06 0 0 0 35.00 5.55 5.80 6.60 0 0 0
April 14, 2022 0 0.12 0 0 0 0 36.00 6.55 6.75 0 0 0 0
May 20, 2022 6.80 7.10 6.20 0 0 0 23.00 0.04 0.21 0.19 0 0 0
May 20, 2022 6.30 6.60 5.70 0 0 0 23.50 0.06 0.22 0.21 0 0 0
May 20, 2022 5.80 6.10 5.20 0 0 0 24.00 0.06 0.24 0.24 0 0 0
May 20, 2022 5.30 5.60 4.70 0 0 0 24.50 0.13 0.26 0.27 0 0 0
May 20, 2022 4.80 5.10 4.20 0 0 0 25.00 0.16 0.25 0.32 0 0 0
May 20, 2022 3.80 4.10 3.25 0 0 0 26.00 0.25 0.38 0.47 0 0 0
May 20, 2022 2.90 3.10 2.36 0 0 0 27.00 0.41 0.52 0.68 0 0 0
May 20, 2022 2.10 2.28 1.81 0 19 0 28.00 0.67 0.78 1.03 0 0 0
May 20, 2022 1.47 1.61 1.10 0 0 0 29.00 1.07 1.16 1.25 0 9 0
May 20, 2022 0.96 1.09 0.70 0 24 0 30.00 1.57 1.68 1.58 -0.07 10 71
May 20, 2022 0.60 0.71 0.62 0.18 11 5 31.00 2.21 2.32 2.22 -0.64 0 10
May 20, 2022 0.35 0.47 0.27 0 0 0 32.00 2.94 3.05 3.35 0 16 0
May 20, 2022 0.20 0.31 0.18 0 0 0 33.00 3.80 3.95 4.20 0 5 0
May 20, 2022 0.11 0.23 0.13 0 0 0 34.00 4.70 4.85 5.60 0 0 0
May 20, 2022 0.05 0.18 0.09 0 0 0 35.00 5.55 5.80 6.60 0 0 0
May 20, 2022 0.02 0.15 0 0 0 0 36.00 6.55 6.80 0 0 0 0
June 17, 2022 6.80 7.10 6.20 0 0 0 23.00 0.06 0.24 0.23 0 0 0
June 17, 2022 5.80 6.10 5.20 0 0 0 24.00 0.15 0.29 0.30 0 10 0
June 17, 2022 3.80 4.10 3.30 0 1 0 26.00 0.34 0.48 0.44 0 40 0
June 17, 2022 2.15 2.31 2.04 0 14 0 28.00 0.87 1.00 0.88 -0.22 8 6
June 17, 2022 1.05 1.15 1.00 0.21 349 250 30.00 1.72 1.82 1.82 -0.31 82 15
June 17, 2022 0.41 0.49 0.42 0.02 121 3 32.00 3.25 3.40 3.25 -0.70 35 10
June 17, 2022 0.15 0.27 0.15 0 0 0 34.00 4.95 5.10 5.85 0 15 0
June 17, 2022 0.04 0.19 0.07 0 10 0 36.00 6.75 7.05 7.80 0 44 0
September 16, 2022 6.75 7.15 6.20 0 0 0 23.00 0.18 0.29 0.37 0 0 0
September 16, 2022 5.85 6.15 6.00 0.80 0 1 24.00 0.26 0.45 0.49 0 6 0
September 16, 2022 3.75 4.15 3.35 0 16 0 26.00 0.57 0.79 0.92 0 16 0
September 16, 2022 2.28 2.55 1.94 0 43 0 28.00 1.23 1.39 1.30 0 50 0
September 16, 2022 1.23 1.47 1.25 0.23 16 7 30.00 2.27 2.42 2.82 0 25 0
September 16, 2022 0.58 0.72 0.50 0 38 0 32.00 3.65 3.80 4.30 0 0 0
September 16, 2022 0.26 0.39 0.24 0 8 0 34.00 5.35 5.50 5.80 0 30 0
September 16, 2022 0.10 0.25 0 0 0 0 36.00 7.05 7.35 0 0 0 0
January 20, 2023 9.75 10.20 9.25 0 0 0 20.00 0.06 0.25 0.29 0 5 0
January 20, 2023 8.75 9.20 8.40 0 61 0 21.00 0.10 0.27 0.36 0 29 0
January 20, 2023 7.75 8.20 7.55 0 7 0 22.00 0.14 0.38 0.44 0 11 0
January 20, 2023 6.75 7.20 6.50 0 62 0 23.00 0.26 0.51 0.55 0 32 0
January 20, 2023 5.75 6.20 5.20 0 84 0 24.00 0.36 0.66 0.73 0 0 0
January 20, 2023 4.75 5.20 4.30 0 112 0 25.00 0.55 0.87 0.94 0 1,222 0
January 20, 2023 3.85 4.20 3.50 0 189 0 26.00 0.80 1.13 1.24 0 20 0
January 20, 2023 3.05 3.45 2.69 0 166 0 27.00 1.14 1.46 1.62 0 1,514 0
January 20, 2023 2.39 2.80 2.34 0 307 0 28.00 1.56 1.88 2.08 0 25 0
January 20, 2023 1.95 2.23 2.00 0.18 313 20 29.00 2.06 2.35 2.15 0 145 0
January 20, 2023 1.37 1.64 1.43 0 53 0 30.00 2.62 2.90 2.92 0 15 0
January 20, 2023 0.74 0.99 0.65 0 2,555 0 32.00 4.05 4.30 4.40 0 2,541 0
January 20, 2023 0.18 0.51 0.30 0 25 0 35.00 6.50 6.65 7.00 0 7 0
January 20, 2023 0 0.20 0.10 0 0 0 40.00 11.00 11.45 11.90 0 304 0
January 19, 2024 7.50 12.50 9.65 0 4 0 20.00 0.14 0.75 0.93 0 5 0
January 19, 2024 4.50 9.50 6.40 0 112 0 23.00 0.55 1.47 1.59 0 30 0
January 19, 2024 3.50 8.50 5.60 0 0 0 24.00 0.78 1.80 1.89 0 3 0
January 19, 2024 4.80 5.20 5.20 0 51 0 25.00 1.07 2.18 2.23 0 26 0
January 19, 2024 3.75 4.75 3.55 0 175 0 26.00 1.41 2.60 2.62 0 0 0
January 19, 2024 3.05 4.20 3.85 0 68 0 27.00 1.83 3.10 3.05 0 0 0
January 19, 2024 2.44 3.70 3.35 0 126 0 28.00 2.28 3.60 3.55 0 0 0
January 19, 2024 1.93 3.20 2.30 0 62 0 29.00 2.86 4.15 4.05 0 20 0
January 19, 2024 2.00 2.74 2.40 0 27 0 30.00 3.45 4.75 4.60 0 0 0
January 19, 2024 0.37 1.34 1.11 0 0 0 35.00 7.30 8.35 8.15 0 42 0
January 19, 2024 0 0.67 0.48 0 15 0 40.00 11.90 12.65 12.30 0 101 0