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: April 24, 2024 at 9:41 a.m.   (Real-time)

  • Last price: 22.070
  • Net change: -0.070
  • Bid price: 22.070
  • Ask price: 22.080
  • 30-day historical volatility: 13.79%
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: 111,929
Volume: 32
Open interest: 86,821
Volume: 60
April 26, 2024 (Weekly) 2.49 2.64 2.71 0 0 0 19.50 0 0.03 0.03 0 0 0
April 26, 2024 (Weekly) 2.01 2.15 2.21 0 0 0 20.00 0 0.03 0.04 0 0 0
April 26, 2024 (Weekly) 1.51 1.65 1.71 0 0 0 20.50 0 0.03 0.02 0 20 0
April 26, 2024 (Weekly) 1.01 1.15 1.24 0 0 0 21.00 0 0.03 0.03 0 0 0
April 26, 2024 (Weekly) 0.51 0.66 0.74 0 50 0 21.50 0 0.04 0.04 0 290 0
April 26, 2024 (Weekly) 0.15 0.22 0.25 0 113 0 22.00 0.07 0.13 0.11 0 54 0
April 26, 2024 (Weekly) 0 0.04 0.05 0 82 0 22.50 0.39 0.55 0.49 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 125 0 23.00 0.88 1.00 0.94 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 23.50 1.38 1.54 1.44 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 24.00 1.88 2.04 1.95 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 24.50 2.38 2.53 2.44 0 0 0
May 3, 2024 (Weekly) 2.50 2.78 2.88 0 0 0 19.50 0 0.04 0.05 0 0 0
May 3, 2024 (Weekly) 1.93 2.29 2.39 0 0 0 20.00 0 0.05 0.06 0 0 0
May 3, 2024 (Weekly) 1.53 1.81 1.89 0 0 0 20.50 0 0.06 0.07 0 0 0
May 3, 2024 (Weekly) 1.05 1.33 1.39 0 0 0 21.00 0.03 0.07 0.07 0 101 0
May 3, 2024 (Weekly) 0.61 0.92 0.87 0 0 0 21.50 0.09 0.12 0.12 0 22 0
May 3, 2024 (Weekly) 0.32 0.36 0.41 0 112 0 22.00 0.22 0.26 0.24 0 0 0
May 3, 2024 (Weekly) 0.09 0.13 0.16 0 6,147 0 22.50 0.45 0.66 0.50 0 0 0
May 3, 2024 (Weekly) 0.02 0.05 0.06 0 10 0 23.00 0.76 1.11 0.99 0 0 0
May 3, 2024 (Weekly) 0 0.05 0.05 0 0 0 23.50 1.24 1.57 1.47 0 0 0
May 3, 2024 (Weekly) 0 0.04 0.05 0 0 0 24.00 1.74 2.07 1.97 0 0 0
May 3, 2024 (Weekly) 0 0.04 0.05 0 0 0 24.50 2.24 2.59 2.47 0 0 0
May 10, 2024 (Weekly) 2.46 2.84 2.92 0 0 0 19.50 0 0.05 0.05 0 0 0
May 10, 2024 (Weekly) 1.96 2.34 2.39 0 10 0 20.00 0 0.06 0.07 0 0 0
May 10, 2024 (Weekly) 1.48 1.84 1.89 0 0 0 20.50 0 0.08 0.07 0 0 0
May 10, 2024 (Weekly) 1.04 1.37 1.36 0 0 0 21.00 0.06 0.10 0.10 0 0 0
May 10, 2024 (Weekly) 0.65 0.97 0.86 0 0 0 21.50 0.12 0.17 0.16 0 5 0
May 10, 2024 (Weekly) 0.38 0.44 0.49 0 4 0 22.00 0.26 0.32 0.30 0 10 0
May 10, 2024 (Weekly) 0.15 0.20 0.23 0 74 0 22.50 0.44 0.69 0.55 0 0 0
May 10, 2024 (Weekly) 0.04 0.08 0.09 0 0 0 23.00 0.77 1.12 0.94 0 0 0
May 10, 2024 (Weekly) 0 0.05 0.06 0 0 0 23.50 1.24 1.58 1.46 0 0 0
May 10, 2024 (Weekly) 0 0.05 0.05 0 0 0 24.00 1.74 2.07 1.96 0 0 0
May 17, 2024 5.05 5.20 5.30 0 10 0 17.00 0 0.05 0.05 0 0 0
May 17, 2024 4.55 4.70 4.75 0 0 0 17.50 0 0.04 0.05 0 0 0
May 17, 2024 4.05 4.20 4.25 0 0 0 18.00 0 0.04 0.03 0 0 0
May 17, 2024 3.60 3.70 3.80 0 0 0 18.50 0 0.05 0.04 0 100 0
May 17, 2024 3.10 3.20 3.30 0 0 0 19.00 0 0.06 0.06 0 475 0
May 17, 2024 2.55 2.73 2.79 0 0 0 19.50 0 0.06 0.05 0 0 0
May 17, 2024 2.05 2.24 2.31 0 1 0 20.00 0 0.07 0.06 0 231 0
May 17, 2024 1.57 1.76 1.82 0 1 0 20.50 0.04 0.08 0.08 0 237 0
May 17, 2024 1.14 1.28 1.34 0 77 0 21.00 0.08 0.11 0.11 0 137 0
May 17, 2024 0.69 0.87 0.90 0 53 0 21.50 0.15 0.19 0.18 0 89 0
May 17, 2024 0.44 0.48 0.53 0 3,515 0 22.00 0.30 0.34 0.31 0 384 0
May 17, 2024 0.20 0.24 0.26 0 402 7 22.50 0.55 0.60 0.56 0 161 0
May 17, 2024 0.07 0.10 0.12 0 332 0 23.00 0.87 1.06 0.95 0 56 0
May 17, 2024 0.02 0.06 0.05 0 16,225 0 23.50 1.38 1.50 1.45 0 0 0
May 17, 2024 0 0.04 0.05 0 203 0 24.00 1.88 2.01 1.97 0 0 0
May 17, 2024 0 0.05 0.04 0 155 0 24.50 2.37 2.51 2.47 0 216 0
May 17, 2024 0 0.05 0.04 0 171 0 25.00 2.85 3.00 2.95 0 103 0
May 17, 2024 0 0.03 0.03 0 113 0 26.00 3.85 4.00 3.95 0 825 0
May 17, 2024 0 0.03 0.03 0 106 0 27.00 4.85 5.00 4.95 0 16 0
May 17, 2024 0 0.03 0.03 0 20 0 28.00 5.85 6.00 5.95 0 0 0
May 17, 2024 0 0.03 0.03 0 0 0 29.00 6.85 7.00 6.95 0 0 0
May 17, 2024 0 0.02 0.02 0 0 0 30.00 7.85 8.00 7.95 0 0 0
May 17, 2024 0 0.02 0.02 0 0 0 31.00 8.85 9.00 8.95 0 0 0
June 21, 2024 5.10 5.25 5.30 0 0 0 17.00 0 0.04 0.04 0 0 0
June 21, 2024 4.60 4.75 4.80 0 0 0 17.50 0 0.06 0.05 0 23 0
June 21, 2024 4.10 4.25 4.30 0 1 0 18.00 0 0.07 0.07 0 28 0
June 21, 2024 3.65 3.80 3.80 0 0 0 18.50 0.02 0.08 0.08 0 50 0
June 21, 2024 3.15 3.25 3.35 0 0 0 19.00 0.02 0.09 0.09 0 0 0
June 21, 2024 2.60 2.78 2.83 0 0 0 19.50 0.03 0.10 0.09 0 112 0
June 21, 2024 2.12 2.28 2.34 0 99 0 20.00 0.08 0.12 0.12 0 215 0
June 21, 2024 1.65 1.82 1.87 0 17 0 20.50 0.13 0.16 0.16 0 94 0
June 21, 2024 1.22 1.38 1.42 0 118 0 21.00 0.21 0.24 0.23 0 232 0
June 21, 2024 0.79 0.98 0.99 0 20 0 21.50 0.34 0.38 0.36 0 16 0
June 21, 2024 0.53 0.58 0.63 0 1,617 0 22.00 0.54 0.59 0.56 0 335 0
June 21, 2024 0.30 0.33 0.35 0 5,142 0 22.50 0.82 0.96 0.85 0 82 0
June 21, 2024 0.13 0.17 0.20 0 398 0 23.00 1.19 1.33 1.23 0 120 0
June 21, 2024 0.06 0.09 0.10 0 60 0 23.50 1.64 1.81 1.72 0 22 0
June 21, 2024 0.02 0.06 0.05 0 2,793 0 24.00 2.12 2.28 2.19 0 2,589 0
June 21, 2024 0 0.06 0.06 0 62 0 24.50 2.60 2.77 2.66 0 25 0
June 21, 2024 0 0.05 0.04 0 10,320 0 25.00 3.05 3.25 3.15 0 132 0
June 21, 2024 0 0.05 0.05 0 438 0 26.00 4.05 4.20 4.15 0 322 0
June 21, 2024 0.02 0.03 0.03 0 500 0 27.00 5.05 5.25 5.15 0 0 0
June 21, 2024 0 0.03 0.03 0 115 0 28.00 6.05 6.20 6.15 0 6 0
June 21, 2024 0 0.03 0.03 0 2 0 29.00 7.05 7.15 7.10 0 0 0
June 21, 2024 0 0.02 0.02 0 150 0 30.00 8.05 8.20 8.10 0 0 0
July 19, 2024 5.10 5.25 5.30 0 20 0 17.00 0 0.04 0.04 0 0 0
July 19, 2024 4.60 4.75 4.80 0 0 0 17.50 0.02 0.07 0.06 0 0 0
July 19, 2024 4.10 4.30 4.30 0 0 0 18.00 0.02 0.08 0.07 0 1 0
July 19, 2024 3.65 3.75 3.85 0 0 0 18.50 0.02 0.08 0.08 0 0 0
July 19, 2024 3.15 3.30 3.35 0 0 0 19.00 0.03 0.10 0.10 0 0 0
July 19, 2024 2.60 2.78 2.84 0 0 0 19.50 0.08 0.12 0.12 0 11 0
July 19, 2024 2.13 2.32 2.37 0 11 0 20.00 0.12 0.15 0.15 0 1 0
July 19, 2024 1.69 1.85 1.89 0 5 0 20.50 0.17 0.21 0.21 0 5 0
July 19, 2024 1.26 1.42 1.47 0 0 0 21.00 0.26 0.30 0.30 0 20 0
July 19, 2024 0.86 1.05 1.04 0 0 0 21.50 0.41 0.44 0.44 0 35 0
July 19, 2024 0.59 0.65 0.71 0 1,457 0 22.00 0.61 0.65 0.64 0 30 0
July 19, 2024 0.34 0.40 0.45 0 114 0 22.50 0.87 1.02 0.91 0 12 0
July 19, 2024 0.18 0.23 0.27 0 96 0 23.00 1.22 1.39 1.26 0 10 0
July 19, 2024 0.10 0.13 0.15 0 244 0 23.50 1.63 1.79 1.73 0 4 0
July 19, 2024 0.05 0.09 0.07 0 82 0 24.00 2.12 2.29 2.21 0 42 0
July 19, 2024 0.02 0.08 0.08 0 0 0 24.50 2.59 2.77 2.68 0 5 0
July 19, 2024 0 0.06 0.06 0 259 0 25.00 3.05 3.25 3.15 0 0 0
July 19, 2024 0 0.05 0.05 0 27 0 26.00 4.05 4.25 4.15 0 178 0
July 19, 2024 0 0.05 0.05 0 1 0 27.00 5.05 5.25 5.15 0 0 0
July 19, 2024 0 0.03 0.03 0 2 0 28.00 6.05 6.25 6.15 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 29.00 7.05 7.25 7.15 0 0 0
July 19, 2024 0 0.02 0.02 0 0 0 30.00 8.05 8.20 8.10 0 0 0
August 16, 2024 5.10 5.25 5.30 0 0 0 17.00 0.02 0.07 0.07 0 0 0
August 16, 2024 4.60 4.75 4.80 0 0 0 17.50 0.02 0.09 0.08 0 0 0
August 16, 2024 4.15 4.25 4.35 0 10 0 18.00 0.03 0.10 0.11 0 0 0
August 16, 2024 3.65 3.80 3.85 0 0 0 18.50 0.05 0.12 0.12 0 0 0
August 16, 2024 3.15 3.30 3.35 0 0 0 19.00 0.08 0.13 0.13 0 5 0
August 16, 2024 2.62 2.81 2.88 0 0 0 19.50 0.11 0.16 0.16 0 7 0
August 16, 2024 2.18 2.33 2.40 0 62 0 20.00 0.16 0.20 0.21 0 10 0
August 16, 2024 1.74 1.92 1.95 0 2 0 20.50 0.23 0.27 0.27 0 30 0
August 16, 2024 1.34 1.50 1.52 0 31 0 21.00 0.33 0.38 0.38 0 36 0
August 16, 2024 0.98 1.10 1.15 0 3 0 21.50 0.47 0.53 0.52 0 9 0
August 16, 2024 0.71 0.78 0.83 0 1,427 0 22.00 0.68 0.74 0.73 0 68 0
August 16, 2024 0.46 0.53 0.58 0 0 0 22.50 0.95 1.02 1.00 0 5 0
August 16, 2024 0.29 0.35 0.38 0 10 0 23.00 1.29 1.46 1.34 0 27 0
August 16, 2024 0.17 0.23 0.25 0 4 0 23.50 1.69 1.86 1.77 0 25 0
August 16, 2024 0.10 0.15 0.16 0 157 0 24.00 2.13 2.32 2.21 0 8 0
August 16, 2024 0.06 0.10 0.12 0 0 0 24.50 2.60 2.79 2.70 0 5 0
August 16, 2024 0.03 0.08 0.09 0 35 0 25.00 3.05 3.20 3.15 0 0 0
August 16, 2024 0 0.06 0.07 0 5 0 26.00 4.05 4.20 4.15 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 27.00 5.05 5.25 5.15 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 28.00 6.05 6.25 6.15 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 29.00 7.05 7.25 7.15 0 0 0
September 20, 2024 5.10 5.25 5.35 0 0 0 17.00 0.02 0.09 0.09 0 0 0
September 20, 2024 4.60 4.75 4.85 0 0 0 17.50 0.05 0.11 0.12 0 0 0
September 20, 2024 4.10 4.30 4.35 0 0 0 18.00 0.07 0.13 0.13 0 45 0
September 20, 2024 3.65 3.80 3.85 0 0 0 18.50 0.10 0.15 0.16 0 40 0
September 20, 2024 3.15 3.35 3.40 0 0 0 19.00 0.13 0.19 0.20 0 15 0
September 20, 2024 2.64 2.83 2.90 0 0 0 19.50 0.18 0.23 0.23 0 0 0
September 20, 2024 2.19 2.36 2.45 0 10 0 20.00 0.25 0.30 0.32 0 115 0
September 20, 2024 1.79 1.96 1.99 0 0 0 20.50 0.34 0.40 0.40 0 0 0
September 20, 2024 1.39 1.57 1.60 0.02 276 25 21.00 0.47 0.54 0.55 0 77 0
September 20, 2024 1.05 1.17 1.22 0 19 0 21.50 0.66 0.72 0.70 0 22 0
September 20, 2024 0.79 0.87 0.92 0 48 0 22.00 0.88 0.95 0.93 0 2,102 0
September 20, 2024 0.55 0.63 0.66 0 17 0 22.50 1.15 1.23 1.21 0 40 0
September 20, 2024 0.37 0.44 0.47 0 2,068 0 23.00 1.48 1.64 1.53 0 91 0
September 20, 2024 0.24 0.30 0.32 0 59 0 23.50 1.86 2.04 1.90 0 0 0
September 20, 2024 0.16 0.21 0.20 0 2,251 0 24.00 2.28 2.46 2.38 0 3,553 0
September 20, 2024 0.10 0.15 0.16 0 10 0 24.50 2.72 2.92 2.82 0 0 0
September 20, 2024 0.06 0.11 0.13 0 3,052 0 25.00 3.15 3.30 3.25 0 1,617 0
September 20, 2024 0 0.07 0.08 0 469 0 26.00 4.10 4.30 4.20 0 51 0
September 20, 2024 0 0.07 0.07 0 75 0 27.00 5.10 5.30 5.20 0 0 0
September 20, 2024 0.01 0.03 0.03 0 190 0 28.00 6.05 6.25 6.15 0 2 0
September 20, 2024 0 0.03 0.03 0 7 0 30.00 8.05 8.25 8.15 0 0 0
October 18, 2024 5.05 5.30 5.35 0 0 0 17.00 0.05 0.11 0.12 0 0 0
October 18, 2024 4.55 4.75 4.85 0 0 0 17.50 0.06 0.13 0.14 0 0 0
October 18, 2024 4.10 4.25 4.35 0 0 0 18.00 0.10 0.15 0.16 0 0 0
October 18, 2024 3.65 3.80 3.90 0 0 0 18.50 0.12 0.18 0.19 0 0 0
October 18, 2024 3.15 3.35 3.40 0 0 0 19.00 0.16 0.22 0.22 0 0 0
October 18, 2024 2.67 2.85 2.92 0 0 0 19.50 0.22 0.28 0.29 0 0 0
October 18, 2024 2.23 2.40 2.45 0 0 0 20.00 0.29 0.36 0.37 0 0 0
October 18, 2024 1.80 1.99 2.05 0 0 0 20.50 0.39 0.46 0.46 0 0 0
October 18, 2024 1.43 1.61 1.63 0 0 0 21.00 0.52 0.60 0.60 0 0 0
October 18, 2024 1.09 1.23 1.28 0 0 0 21.50 0.73 0.78 0.77 0 0 0
October 18, 2024 0.84 0.93 0.98 0 0 0 22.00 0.96 1.01 0.99 0 0 0
October 18, 2024 0.60 0.69 0.72 0 0 0 22.50 1.21 1.29 1.27 0 16 0
October 18, 2024 0.42 0.50 0.52 0 0 0 23.00 1.53 1.72 1.59 0 0 0
October 18, 2024 0.29 0.35 0.38 0 0 0 23.50 1.90 2.09 1.95 0 0 0
October 18, 2024 0.19 0.25 0.28 0 0 0 24.00 2.30 2.48 2.42 0 10 0
October 18, 2024 0.13 0.18 0.20 0 0 0 24.50 2.74 2.93 2.85 0 0 0
October 18, 2024 0.08 0.13 0.15 0 0 0 25.00 3.15 3.35 3.30 0 0 0
October 18, 2024 0.02 0.10 0.10 0 0 0 26.00 4.15 4.30 4.25 0 0 0
December 20, 2024 4.10 4.35 4.40 0 0 0 18.00 0.15 0.22 0.23 0 31 0
December 20, 2024 3.15 3.35 3.45 0 0 0 19.00 0.26 0.33 0.33 0 25 0
December 20, 2024 2.27 2.50 2.50 0 2 0 20.00 0.43 0.51 0.52 0 121 0
December 20, 2024 1.53 1.70 1.73 0 10 0 21.00 0.72 0.79 0.80 0 140 0
December 20, 2024 0.97 1.08 1.12 0 93 0 22.00 1.15 1.22 1.20 0 110 0
December 20, 2024 0.53 0.64 0.68 0 225 0 23.00 1.73 1.93 1.79 0 5,081 0
December 20, 2024 0.29 0.37 0.39 0 58 0 24.00 2.45 2.65 2.53 0 87 0
December 20, 2024 0.15 0.21 0.22 0 18 0 25.00 3.25 3.50 3.40 0 0 0
December 20, 2024 0.10 0.13 0.15 0 555 0 26.00 4.15 4.40 4.30 0 56 0
December 20, 2024 0 0.08 0.09 0 97 0 28.00 6.10 6.30 6.20 0 25 0
December 20, 2024 0 0.06 0.06 0 40 0 30.00 8.05 8.25 8.15 0 35 0
January 17, 2025 7.05 7.25 7.35 0 0 0 15.00 0.03 0.13 0.13 0 0 0
January 17, 2025 2.30 2.50 2.53 0 281 0 20.00 0.44 0.59 0.59 0 196 0
January 17, 2025 1.02 1.17 1.18 0 6,549 0 22.00 1.17 1.32 1.28 0 6,674 0
January 17, 2025 0.29 0.43 0.43 0 492 0 24.00 2.48 2.68 2.59 0 288 0
January 17, 2025 0.17 0.28 0.22 0 6,196 0 25.00 3.25 3.50 3.40 0 3,098 0
January 17, 2025 0 0.11 0.11 0 0 0 28.00 6.00 6.30 6.20 0 7 0
January 17, 2025 0 0.09 0.02 0 2,959 0 30.00 8.05 8.25 8.15 0 1,857 0
January 17, 2025 0 0.03 0.03 0 6,600 0 35.00 13.00 13.20 13.05 0 1 0
January 17, 2025 0 0.03 0.03 0 22 0 40.00 17.95 18.20 18.10 0 0 0
March 21, 2025 4.05 4.35 4.45 0 0 0 18.00 0.23 0.35 0.35 0 5 0
March 21, 2025 3.15 3.45 3.50 0 0 0 19.00 0.36 0.49 0.49 0 0 0
March 21, 2025 2.32 2.56 2.63 0 10 0 20.00 0.59 0.71 0.71 0 23 0
March 21, 2025 1.61 1.82 1.89 0 16 0 21.00 0.88 1.04 1.00 0 13 0
March 21, 2025 1.08 1.21 1.28 0 3,647 0 22.00 1.31 1.48 1.45 0 3,506 0
March 21, 2025 0.66 0.81 0.85 0 75 0 23.00 1.83 2.06 2.03 0 0 0
March 21, 2025 0.39 0.49 0.54 0 5 0 24.00 2.55 2.78 2.74 0 44 0
March 21, 2025 0.22 0.33 0.35 0 21 0 25.00 3.30 3.60 3.50 -0.05 5 30
March 21, 2025 0.13 0.22 0.23 0 1 0 26.00 4.15 4.50 4.40 0 30 0
March 21, 2025 0.02 0.12 0.13 0 35 0 28.00 6.00 6.30 6.20 0 30 0
January 16, 2026 8.10 8.55 8.60 0 7 0 14.00 0.04 0.29 0.29 0 5,500 0
January 16, 2026 7.10 7.55 7.60 0 125 0 15.00 0.10 0.44 0.24 0 8,516 0
January 16, 2026 6.10 6.55 6.60 0 0 0 16.00 0.13 0.59 0.38 0 0 0
January 16, 2026 5.10 5.55 5.60 0 4 0 17.00 0.25 0.65 0.51 0 0 0
January 16, 2026 2.21 2.89 2.61 0 505 0 20.00 0.90 1.36 1.34 0 367 0
January 16, 2026 1.71 2.10 2.10 0 21 0 21.00 1.30 1.58 1.54 0 4,000 0
January 16, 2026 1.22 1.59 1.44 0 7,671 0 22.00 1.80 2.12 2.08 0 13,744 0
January 16, 2026 1.00 1.20 1.20 0 122 0 23.00 2.25 2.74 2.70 0 1,500 0
January 16, 2026 0.57 0.90 0.71 0 2,462 0 24.00 2.91 3.50 3.40 0 4,050 0
January 16, 2026 0.46 0.70 0.72 0 10,075 0 25.00 3.70 4.20 4.05 0 11,148 0
January 16, 2026 0.12 0.28 0.28 0 328 0 30.00 7.85 8.65 8.35 0.05 88 30
January 16, 2026 0 0.11 0.11 0 24 0 40.00 17.70 18.15 18.05 0 100 0