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.

TIXT – Telus International Cda Inc.

Last update: November 28, 2022 at 9:02 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 27.250
  • Ask price: 27.250
  • 30-day historical volatility: 46.05%
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: 183
Volume: 0
Open interest: 1,096
Volume: 0
December 16, 2022 0 0 5.60 0 0 0 22.00 0 0 0.19 0 0 0
December 16, 2022 0 0 4.55 0 0 0 23.00 0 0 0.23 0 10 0
December 16, 2022 0 0 3.70 0 0 0 24.00 0 0 0.30 0 4 0
December 16, 2022 0 0 3.25 0 0 0 24.50 0 0 0.36 0 0 0
December 16, 2022 0 0 2.75 0 0 0 25.00 0 0 0.43 0 15 0
December 16, 2022 0 0 1.90 0 0 0 26.00 0 0 0.65 0 15 0
December 16, 2022 0 0 1.35 0 5 0 27.00 0 0 0.95 0 0 0
December 16, 2022 0 0 0.85 0 19 0 28.00 0 0 1.55 0 5 0
December 16, 2022 0 0 0.55 0 0 0 29.00 0 0 2.15 0 2 0
December 16, 2022 0.06 0 0.36 0 22 0 30.00 0 0 3.05 0 0 0
December 16, 2022 0 0 0.27 0 0 0 31.00 0 0 3.90 0 0 0
December 16, 2022 0 0.20 0.19 0 5 0 32.00 0 0 4.85 0 0 0
December 16, 2022 0 0 0.19 0 0 0 33.00 0 0 5.85 0 0 0
December 16, 2022 0 0 0.17 0 19 0 34.00 0 0 6.90 0 10 0
December 16, 2022 0 0 0.16 0 15 0 35.00 0 0 7.90 0 0 0
December 16, 2022 0 0 0.15 0 10 0 36.00 0 0 8.85 0 0 0
December 16, 2022 0 0 0.15 0 0 0 37.00 0 0 9.85 0 0 0
December 16, 2022 0 0 0.16 0 0 0 38.00 0 0 10.85 0 0 0
December 16, 2022 0 0 0.14 0 0 0 39.00 0 0 11.90 0 0 0
December 16, 2022 0 0 0.14 0 2 0 40.00 0 0 12.90 0 0 0
December 16, 2022 0 0 0.14 0 5 0 41.00 0 0 13.90 0 0 0
December 16, 2022 0 0 0.14 0 10 0 42.00 0 0 14.90 0 0 0
December 16, 2022 0 0 0.14 0 0 0 43.00 0 0 15.90 0 0 0
December 16, 2022 0 0 0.14 0 0 0 44.00 0 0 16.85 0 0 0
December 16, 2022 0 0 0.14 0 2 0 45.00 0 0 17.90 0 0 0
December 16, 2022 0 0 0.14 0 0 0 46.00 0 0 18.90 0 0 0
December 16, 2022 0 0 0.14 0 0 0 50.00 0 0 22.90 0 0 0
January 20, 2023 0 0 4.90 0 0 0 23.00 0 0 0.48 0 0 0
January 20, 2023 0 0 4.05 0 0 0 24.00 0 0 0.65 0 1 0
January 20, 2023 0 0 3.65 0 0 0 24.50 0 0 0.75 0 0 0
January 20, 2023 0 0 3.20 0 0 0 25.00 0 0 0.80 0 0 0
January 20, 2023 0 0 2.50 0 0 0 26.00 0 0 1.10 0 0 0
January 20, 2023 0 0 1.90 0 10 0 27.00 1.00 0 1.50 0 13 0
January 20, 2023 0 0 1.50 0 0 0 28.00 0 0 2.00 0 5 0
January 20, 2023 0 0 1.10 0 0 0 29.00 0 0 2.70 0 0 0
January 20, 2023 0 0 0.85 0 10 0 30.00 0 0 3.35 0 0 0
January 20, 2023 0 0 0.60 0 5 0 31.00 0 0 4.15 0 0 0
January 20, 2023 0 0 0.48 0 0 0 32.00 0 0 5.05 0 0 0
January 20, 2023 0 0 0.39 0 0 0 33.00 0 0 6.00 0 0 0
January 20, 2023 0 0 0.33 0 0 0 34.00 0 0 6.90 0 0 0
January 20, 2023 0 0 0.29 0 0 0 35.00 0 0 7.90 0 0 0
January 20, 2023 0 0 0.26 0 0 0 36.00 0 0 8.85 0 0 0
January 20, 2023 0 0 0.24 0 0 0 37.00 0 0 9.85 0 0 0
January 20, 2023 0 0 0.22 0 0 0 38.00 0 0 10.85 0 0 0
January 20, 2023 0 0 0.21 0 0 0 39.00 0 0 11.85 0 0 0
January 20, 2023 0 0 0.20 0 5 0 40.00 0 0 12.85 0 0 0
January 20, 2023 0 0 0.19 0 0 0 41.00 0 0 13.90 0 0 0
January 20, 2023 0 0 0.19 0 5 0 42.00 0 0 14.85 0 0 0
January 20, 2023 0 0 0.18 0 0 0 43.00 0 0 15.90 0 0 0
January 20, 2023 0 0 0.18 0 0 0 44.00 0 0 16.90 0 0 0
February 17, 2023 0 0 5.30 0 0 0 23.00 0 0 0.70 0 0 0
February 17, 2023 0 0 4.50 0 0 0 24.00 0 0 0.90 0 0 0
February 17, 2023 0 0 4.10 0 0 0 24.50 0 0 1.05 0 1,000 0
February 17, 2023 0 0 3.75 0 0 0 25.00 0 0 1.20 0 0 0
February 17, 2023 0 0 3.25 0 0 0 26.00 0 0 1.55 0 0 0
February 17, 2023 1.90 0 2.60 0 0 0 27.00 0 0 1.95 0 0 0
February 17, 2023 0 0 2.10 0 0 0 28.00 0 0 2.45 0 0 0
February 17, 2023 0 0 1.55 0 0 0 29.00 0 0 3.05 0 0 0
February 17, 2023 0 0 1.20 0 0 0 30.00 0 0 3.65 0 0 0
February 17, 2023 0 0 0.95 0 0 0 31.00 0 0 4.40 0 0 0
February 17, 2023 0 0 0.75 0 0 0 32.00 0 0 5.25 0 0 0
February 17, 2023 0 0 0.60 0 0 0 33.00 0 0 6.10 0 0 0
February 17, 2023 0 0 0.50 0 0 0 34.00 0 0 7.00 0 0 0
February 17, 2023 0 0 0.47 0 0 0 35.00 0 0 8.00 0 0 0
February 17, 2023 0 0 0.41 0 0 0 36.00 0 0 8.95 0 0 0
February 17, 2023 0 0 0.38 0 0 0 37.00 0 0 9.95 0 0 0
February 17, 2023 0 0 0.35 0 0 0 38.00 0 0 10.90 0 0 0
February 17, 2023 0 0 0.32 0 0 0 39.00 0 0 11.90 0 0 0
February 17, 2023 0 0 0.30 0 0 0 40.00 0 0 12.95 0 0 0
February 17, 2023 0 0 0.28 0 0 0 41.00 0 0 13.95 0 0 0
February 17, 2023 0 0 0.27 0 0 0 42.00 0 0 14.95 0 0 0
February 17, 2023 0 0 0.26 0 0 0 43.00 0 0 15.95 0 0 0
February 17, 2023 0 0 0.25 0 0 0 44.00 0 0 16.95 0 0 0
March 17, 2023 0 0 6.40 0 0 0 22.00 0 0 0.75 0 0 0
March 17, 2023 0 0 5.55 0 0 0 23.00 0 0 0.90 0 0 0
March 17, 2023 0 0 4.80 0 0 0 24.00 0 0 1.15 0 0 0
March 17, 2023 0 0 4.45 0 20 0 24.50 0 0 1.25 0 0 0
March 17, 2023 0 0 4.10 0 0 0 25.00 0 0 1.45 0 0 0
March 17, 2023 0 0 3.60 0 1 0 26.00 0 0 1.80 0 0 0
March 17, 2023 0 0 2.85 0 0 0 27.00 0 0 2.35 0 0 0
March 17, 2023 0 0 2.55 0 0 0 28.00 0 0 2.75 0 0 0
March 17, 2023 0 0 1.90 0 0 0 29.00 0 0 3.25 0 0 0
March 17, 2023 0 0 1.55 0 0 0 30.00 0 0 3.90 0 0 0
March 17, 2023 0 0 1.25 0 0 0 31.00 0 0 4.65 0 0 0
March 17, 2023 0 0 1.05 0 0 0 32.00 0 0 5.40 0 0 0
March 17, 2023 0 0 0.85 0 0 0 33.00 0 0 6.25 0 0 0
March 17, 2023 0 0 0.70 0 0 0 34.00 0 0 7.10 0 0 0
March 17, 2023 0 0 0.60 0 0 0 35.00 0 0 8.05 0 0 0
March 17, 2023 0 0 0.50 0 0 0 36.00 0 0 9.00 0 0 0
March 17, 2023 0 0 0.48 0 0 0 37.00 0 0 10.00 0 0 0
March 17, 2023 0 0 0.44 0 0 0 38.00 0 0 10.95 0 0 0
March 17, 2023 0 0 0.40 0 0 0 39.00 0 0 11.90 0 0 0
March 17, 2023 0 0 0.37 0 10 0 40.00 0 0 12.90 0 0 0
March 17, 2023 0 0 0.35 0 0 0 41.00 0 0 13.90 0 0 0
March 17, 2023 0 0 0.34 0 0 0 42.00 0 0 14.90 0 0 0
March 17, 2023 0 0 0.32 0 0 0 43.00 0 0 15.90 0 0 0
March 17, 2023 0 0 0.31 0 0 0 44.00 0 0 16.90 0 0 0
March 17, 2023 0 0 0.32 0 0 0 45.00 0 0 17.90 0 0 0
April 21, 2023 0 0 5.90 0 0 0 23.00 0 0 1.15 0 0 0
April 21, 2023 0 0 5.10 0 0 0 24.00 0 0 1.40 0 0 0
April 21, 2023 0 0 4.75 0 0 0 24.50 0 0 1.55 0 0 0
April 21, 2023 0 0 4.50 0 0 0 25.00 0 0 1.70 0 0 0
April 21, 2023 0 0 3.80 0 0 0 26.00 0 0 2.05 0 0 0
April 21, 2023 0 0 3.25 0 0 0 27.00 0 0 2.50 0 0 0
April 21, 2023 0 0 2.70 0 0 0 28.00 0 0 3.05 0 0 0
April 21, 2023 0 0 2.25 0 0 0 29.00 0 0 3.55 0 0 0
April 21, 2023 0 0 1.90 0 0 0 30.00 0 0 4.20 0 0 0
April 21, 2023 0 0 1.60 0 0 0 31.00 0 0 4.90 0 0 0
April 21, 2023 0 0 1.35 0 0 0 32.00 0 0 5.65 0 0 0
April 21, 2023 0 0 1.15 0 0 0 33.00 0 0 6.40 0 0 0
April 21, 2023 0 0 1.00 0 0 0 34.00 0 0 7.25 0 0 0
April 21, 2023 0 0 0.85 0 0 0 35.00 0 0 8.15 0 0 0
April 21, 2023 0 0 0.75 0 0 0 36.00 0 0 9.10 0 0 0
April 21, 2023 0 0 0.65 0 0 0 37.00 0 0 10.05 0 0 0
April 21, 2023 0 0 0.55 0 0 0 38.00 0 0 11.00 0 0 0
April 21, 2023 0 0 0.50 0 0 0 39.00 0 0 11.95 0 0 0
April 21, 2023 0 0 0.50 0 0 0 40.00 0 0 12.95 0 0 0
May 19, 2023 0 0 6.10 0 0 0 23.00 0 0 1.30 0 0 0
May 19, 2023 0 0 5.40 0 0 0 24.00 0 0 1.60 0 0 0
May 19, 2023 0 0 5.05 0 0 0 24.50 0 0 1.75 0 0 0
May 19, 2023 0 0 4.75 0 0 0 25.00 0 0 1.90 0 0 0
May 19, 2023 0 0 4.30 0 0 0 26.00 0 0 2.30 0 0 0
May 19, 2023 0 0 3.55 0 0 0 27.00 0 0 2.70 0 0 0
May 19, 2023 0 0 3.05 0 0 0 28.00 0 0 3.20 0 0 0
May 19, 2023 0 0 2.60 0 0 0 29.00 0 0 3.80 0 0 0
May 19, 2023 0 0 2.20 0 0 0 30.00 0 0 4.40 0 0 0
May 19, 2023 0 0 1.60 0 0 0 32.00 0 0 5.85 0 0 0
June 16, 2023 0 0 7.10 0 0 0 22.00 0 0 1.20 0 0 0
June 16, 2023 0 0 6.35 0 0 0 23.00 0 0 1.45 0 0 0
June 16, 2023 0 0 5.60 0 0 0 24.00 0 0 1.75 0 0 0
June 16, 2023 0 0 5.00 0 0 0 25.00 0 0 2.10 0 0 0
June 16, 2023 0 0 4.40 0 0 0 26.00 0 0 2.50 0 0 0
June 16, 2023 0 0 3.25 0 0 0 28.00 0 0 3.40 0 0 0
June 16, 2023 0 0 2.45 0 0 0 30.00 0 0 4.60 0 0 0
June 16, 2023 0 0 1.85 0 0 0 32.00 0 0 5.95 0 0 0
June 16, 2023 0 0 1.40 0 0 0 34.00 0 0 7.45 0 0 0
June 16, 2023 0 0 1.20 0 0 0 35.00 0 0 8.30 0 0 0
June 16, 2023 0 0 1.05 0 0 0 36.00 0 0 9.20 0 0 0
June 16, 2023 0 0 0.80 0 0 0 38.00 0 0 11.10 0 0 0
June 16, 2023 0 0 0.65 0 3 0 40.00 0 0 13.05 0 0 0
June 16, 2023 0 0 0.55 0 0 0 42.00 0 0 15.00 0 0 0
June 16, 2023 0 0 0.50 0 0 0 44.00 0 0 17.00 0 0 0
June 16, 2023 0 0 0.50 0 0 0 45.00 0 0 18.00 0 0 0
September 15, 2023 0 0 7.60 0 0 0 22.00 0 0 1.60 0 5 0
September 15, 2023 0 0 6.90 0 0 0 23.00 0 0 1.90 0 0 0
September 15, 2023 0 0 6.25 0 0 0 24.00 0 0 2.20 0 0 0
September 15, 2023 0 0 5.65 0 0 0 25.00 0 0 2.60 0 0 0
September 15, 2023 0 0 5.05 0 0 0 26.00 0 0 3.00 0 0 0
September 15, 2023 0 0 4.05 0 0 0 28.00 0 0 3.95 0 1 0
September 15, 2023 0 0 3.25 0 0 0 30.00 0 0 5.15 0 10 0
September 15, 2023 0 0 2.55 0 0 0 32.00 0 0 6.45 0 0 0
September 15, 2023 0 0 2.05 0 0 0 34.00 0 0 7.95 0 0 0
September 15, 2023 0 0 1.85 0 0 0 35.00 0 0 8.75 0 0 0
September 15, 2023 0 0 1.65 0 0 0 36.00 0 0 9.60 0 0 0
September 15, 2023 0 0 1.35 0 0 0 38.00 0 0 11.35 0 0 0
September 15, 2023 0 0 1.15 0 0 0 40.00 0 0 13.20 0 0 0
September 15, 2023 0 0 0.95 0 0 0 42.00 0 0 15.10 0 0 0
September 15, 2023 0 0 0.85 0 0 0 44.00 0 0 17.05 0 0 0
September 15, 2023 0 0 0.80 0 0 0 45.00 0 0 18.05 0 0 0