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: March 22, 2026 at 10:50 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 19.34%
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: 262,182
Volume: 0
Open interest: 528,799
Volume: 0
March 27, 2026 (Weekly) 0 0 2.07 0 0 0 16.00 0 0 0.05 0 0 0
March 27, 2026 (Weekly) 0 0 1.58 0 0 0 16.50 0 0 0.06 0 4 0
March 27, 2026 (Weekly) 0 0 1.16 0 0 0 17.00 0 0 0.07 0 0 0
March 27, 2026 (Weekly) 0 0 0.61 0 1 0 17.50 0 0 0.08 0 1 0
March 27, 2026 (Weekly) 0 0.55 0.22 0 51 0 18.00 0 0 0.20 0 338 0
March 27, 2026 (Weekly) 0 0.25 0.05 0 435 0 18.50 0 1.25 0.55 0 128 0
March 27, 2026 (Weekly) 0 0 0.02 0 683 0 19.00 0 0 1.05 0 2 0
March 27, 2026 (Weekly) 0 0 0.05 0 2 0 19.50 0 0 1.54 0 0 0
March 27, 2026 (Weekly) 0 0.05 0.05 0 4 0 20.00 0 0 2.13 0 0 0
March 27, 2026 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.53 0 0 0
March 27, 2026 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 3.05 0 0 0
March 27, 2026 (Weekly) 0 0 0.04 0 0 0 21.50 0 0 3.55 0 0 0
April 2, 2026 (Weekly) 0 0 2.09 0 0 0 16.00 0 0 0.06 0 0 0
April 2, 2026 (Weekly) 0 0 1.60 0 0 0 16.50 0 0 0.07 0 0 0
April 2, 2026 (Weekly) 0 0 1.11 0 10 0 17.00 0 0 0.08 0 2 0
April 2, 2026 (Weekly) 0 0 0.65 0 0 0 17.50 0 0 0.10 0 33 0
April 2, 2026 (Weekly) 0 0 0.28 0 5 0 18.00 0 0 0.25 0 36 0
April 2, 2026 (Weekly) 0 0 0.09 0 79 0 18.50 0 0 0.58 0 80 0
April 2, 2026 (Weekly) 0 0 0.07 0 904 0 19.00 0 0 1.05 0 0 0
April 2, 2026 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 1.61 0 0 0
April 2, 2026 (Weekly) 0 0.05 0.05 0 10 0 20.00 0 0 2.11 0 0 0
April 2, 2026 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.61 0 0 0
April 2, 2026 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 3.15 0 0 0
April 2, 2026 (Weekly) 0 0 0.04 0 0 0 21.50 0 0 3.65 0 0 0
April 10, 2026 (Weekly) 0 0 2.11 0 0 0 16.00 0 0 0.07 0 0 0
April 10, 2026 (Weekly) 0 0 1.62 0 0 0 16.50 0 0 0.07 0 4 0
April 10, 2026 (Weekly) 0 0 1.13 0 5 0 17.00 0 0 0.10 0 0 0
April 10, 2026 (Weekly) 0 0 0.68 0 0 0 17.50 0 0 0.15 0 4 0
April 10, 2026 (Weekly) 0 0 0.33 0 190 0 18.00 0 0 0.30 0 28 0
April 10, 2026 (Weekly) 0 0 0.13 0 1,031 0 18.50 0 0 0.60 0 5 0
April 10, 2026 (Weekly) 0 0.11 0.07 0 125 0 19.00 0 0 1.09 0 4 0
April 10, 2026 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 1.54 0 0 0
April 10, 2026 (Weekly) 0 0 0.06 0 0 0 20.00 0 0 2.11 0 0 0
April 10, 2026 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.61 0 0 0
April 10, 2026 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 3.15 0 0 0
April 24, 2026 (Weekly) 0 0 2.15 0 0 0 16.00 0 0 0.09 0 0 0
April 24, 2026 (Weekly) 0 0 1.71 0 0 0 16.50 0 0 0.10 0 1 0
April 24, 2026 (Weekly) 0 0 1.20 0 0 0 17.00 0 0 0.13 0 0 0
April 24, 2026 (Weekly) 0 0 0.78 0 0 0 17.50 0 0 0.22 0 10 0
April 24, 2026 (Weekly) 0 0 0.44 0 30 0 18.00 0 0 0.38 0 135 0
April 24, 2026 (Weekly) 0 0 0.21 0 5,523 0 18.50 0 0 0.66 0 0 0
April 24, 2026 (Weekly) 0 0 0.09 0 5,147 0 19.00 0 0 1.07 0 0 0
April 24, 2026 (Weekly) 0 0 0.07 0 0 0 19.50 0 0 1.55 0 0 0
April 24, 2026 (Weekly) 0 0 0.07 0 0 0 20.00 0 0 2.15 0 20 0
April 24, 2026 (Weekly) 0 0 0.06 0 0 0 20.50 0 0 2.65 0 0 0
April 24, 2026 (Weekly) 0 0 0.05 0 0 0 21.00 0 0 3.15 0 0 0
May 1, 2026 (Weekly) 0 0 2.26 0 0 0 16.00 0 0 0.10 0 0 0
May 1, 2026 (Weekly) 0 0 1.68 0 1 0 16.50 0 0 0.12 0 0 0
May 1, 2026 (Weekly) 0 0 1.23 0 0 0 17.00 0 0 0.16 0 0 0
May 1, 2026 (Weekly) 0 0 0.83 0 0 0 17.50 0 0 0.26 0 0 0
May 1, 2026 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 0.43 0 0 0
May 1, 2026 (Weekly) 0 0 0.26 0 0 0 18.50 0 0 0.70 0 8 0
May 1, 2026 (Weekly) 0 0 0.13 0 0 0 19.00 0 0 1.09 0 0 0
May 1, 2026 (Weekly) 0 0 0.08 0 0 0 19.50 0 0 1.63 0 0 0
May 1, 2026 (Weekly) 0 0 0.07 0 0 0 20.00 0 0 2.13 0 0 0
May 1, 2026 (Weekly) 0 0 0.06 0 0 0 20.50 0 0 2.65 0 0 0
April 17, 2026 0 0 4.60 0 0 0 13.50 0 0 0.05 0 2 0
April 17, 2026 0 0 4.10 0 20 0 14.00 0 0 0.05 0 1 0
April 17, 2026 0 0 3.60 0 0 0 14.50 0 0 0.05 0 17 0
April 17, 2026 0 0 3.15 0 0 0 15.00 0 0 0.06 0 2 0
April 17, 2026 0 0 2.62 0 0 0 15.50 0 0 0.03 0 27 0
April 17, 2026 0 0 2.13 0 0 0 16.00 0 0 0.08 0 44 0
April 17, 2026 0 0 1.65 0 1 0 16.50 0 0 0.09 0 40 0
April 17, 2026 0 0 1.19 0 100 0 17.00 0 0.26 0.09 0 236 0
April 17, 2026 0 0 0.73 0 30 0 17.50 0 0 0.18 0 118 0
April 17, 2026 0 0 0.38 0 3,081 0 18.00 0 0.50 0.32 0 434 0
April 17, 2026 0 0.75 0.16 0 11,552 0 18.50 0 0 0.62 0 295 0
April 17, 2026 0 0 0.07 0 534 0 19.00 0 0 1.08 0 160 0
April 17, 2026 0 0.70 0.07 0 382 0 19.50 0 0 1.55 0 6 0
April 17, 2026 0 0.50 0.06 0 535 0 20.00 0 0 2.07 0 40 0
April 17, 2026 0 1.20 0.05 0 47 0 20.50 0 0 2.55 0 10 0
April 17, 2026 0 0.60 0.05 0 151 0 21.00 0 0 3.05 0 1 0
April 17, 2026 0 0.13 0.04 0 54 0 21.50 0 0 3.55 0 10 0
April 17, 2026 0 0 0.04 0 21 0 22.00 0 0 4.05 0 0 0
April 17, 2026 0 0 0.05 0 3 0 22.50 0 0 4.55 0 0 0
April 17, 2026 0 0 0.05 0 4 0 23.00 0 0 5.05 0 0 0
April 17, 2026 0 0 0.03 0 16 0 23.50 0 0 5.60 0 0 0
April 17, 2026 0 0.13 0.03 0 0 0 24.00 0 0 6.05 0 0 0
April 17, 2026 0 0 0.05 0 0 0 24.50 0 0 6.55 0 0 0
April 17, 2026 0 0 0.04 0 0 0 25.00 0 0 7.05 0 0 0
May 15, 2026 0 0 4.65 0 0 0 13.50 0 0 0.05 0 38 0
May 15, 2026 0 0 4.20 0 0 0 14.00 0 0 0.06 0 2 0
May 15, 2026 0 0 3.70 0 0 0 14.50 0 0 0.08 0 0 0
May 15, 2026 0 0 3.20 0 264 0 15.00 0 0 0.08 0 18 0
May 15, 2026 0 0 2.70 0 0 0 15.50 0 0 0.12 0 31 0
May 15, 2026 0 0 2.23 0 0 0 16.00 0 0 0.14 0 45 0
May 15, 2026 0 0 1.76 0 0 0 16.50 0 0 0.17 0 66 0
May 15, 2026 0 0 1.32 0 210 0 17.00 0 0.25 0.24 0 130 0
May 15, 2026 0 2.50 0.93 0 77 0 17.50 0 0.35 0.35 0 150 0
May 15, 2026 0 1.50 0.61 0 249 0 18.00 0 0 0.52 0 487 0
May 15, 2026 0 0 0.38 0 395 0 18.50 0 0 0.79 0 307 0
May 15, 2026 0.05 0.39 0.21 0 581 0 19.00 0 0 1.15 0 233 0
May 15, 2026 0 1.50 0.12 0 390 0 19.50 0 0 1.64 0 132 0
May 15, 2026 0 0 0.07 0 469 0 20.00 0 0 2.12 0 0 0
May 15, 2026 0 0 0.08 0 1,121 0 20.50 0 0 2.53 0 0 0
May 15, 2026 0 0 0.07 0 91 0 21.00 0 0 3.15 0 0 0
May 15, 2026 0 0.17 0.05 0 8 0 21.50 0 0 3.60 0 0 0
May 15, 2026 0 0 0.06 0 51 0 22.00 0 0 4.15 0 0 0
May 15, 2026 0 0.30 0.04 0 0 0 22.50 0 0 4.65 0 0 0
May 15, 2026 0 2.00 0.04 0 8 0 23.00 0 0 5.10 0 0 0
May 15, 2026 0 0 0.03 0 0 0 23.50 0 0 5.60 0 0 0
June 19, 2026 0 0 4.70 0 0 0 13.50 0 0 0.07 0 10 0
June 19, 2026 0 0 4.20 0 14 0 14.00 0 0 0.12 0 13 0
June 19, 2026 0 0 3.75 0 5 0 14.50 0 0 0.14 0 12 0
June 19, 2026 0 0 3.25 0 5 0 15.00 0 0 0.15 0 18 0
June 19, 2026 0 0 2.75 0 17 0 15.50 0 0 0.18 0 10 0
June 19, 2026 0 0 2.28 0 53 0 16.00 0 0.23 0.23 0 83 0
June 19, 2026 0 0 1.85 0 0 0 16.50 0 0 0.31 0 25 0
June 19, 2026 0 2.90 1.41 0 101 0 17.00 0 0 0.44 0 535 0
June 19, 2026 0 0 1.04 0 104 0 17.50 0 0 0.62 0 116 0
June 19, 2026 0.40 3.00 0.73 0 457 0 18.00 0 0 0.85 0 627 0
June 19, 2026 0 0 0.50 0 325 0 18.50 0 0 1.15 0 281 0
June 19, 2026 0.20 0.74 0.33 0 572 0 19.00 0 0 1.51 0 483 0
June 19, 2026 0 0 0.21 0 614 0 19.50 0 0 1.95 0 65 0
June 19, 2026 0 0.20 0.13 0 1,582 0 20.00 0 0 2.40 0 553 0
June 19, 2026 0 0 0.10 0 57 0 20.50 0 0 2.87 0 1 0
June 19, 2026 0 0 0.08 0 238 0 21.00 0 0 3.35 0 208 0
June 19, 2026 0 0 0.07 0 0 0 21.50 0 0 3.85 0 0 0
June 19, 2026 0 0.15 0.06 0 21,709 0 22.00 0 0 4.30 0 20,225 0
June 19, 2026 0 0 0.05 0 0 0 22.50 0 0 4.80 0 0 0
June 19, 2026 0 0 0.05 0 579 0 23.00 0 0 5.30 0 38 0
June 19, 2026 0 0 0.04 0 0 0 23.50 0 0 5.80 0 0 0
June 19, 2026 0 0 0.04 0 114 0 24.00 0 0 6.30 0 41 0
June 19, 2026 0 0 0.04 0 100 0 25.00 0 0 7.30 0 60 0
June 19, 2026 0 0 0.04 0 43 0 26.00 0 0 8.30 0 40 0
June 19, 2026 0 0 0.03 0 0 0 28.00 0 0 10.25 0 90 0
July 17, 2026 0 0 4.20 0 0 0 14.00 0 0 0.14 0 0 0
July 17, 2026 0 0 3.75 0 0 0 14.50 0 0 0.16 0 4 0
July 17, 2026 0 0 3.25 0 0 0 15.00 0 0 0.20 0 0 0
July 17, 2026 0 0 2.77 0 0 0 15.50 0 0 0.23 0 12 0
July 17, 2026 0 0 2.32 0 20 0 16.00 0 0 0.30 0 12 0
July 17, 2026 0 0 1.89 0 0 0 16.50 0 0 0.40 0 50 0
July 17, 2026 0 0 1.48 0 250 0 17.00 0 0 0.52 0 96 0
July 17, 2026 0 0 1.10 0 10 0 17.50 0 0 0.70 0 59 0
July 17, 2026 0 0 0.80 0 20 0 18.00 0 0 0.93 0 12 0
July 17, 2026 0 0.65 0.56 0 171 0 18.50 0 0 1.22 0 40 0
July 17, 2026 0 0 0.38 0 130 0 19.00 0 0 1.57 0 10 0
July 17, 2026 0 0 0.26 0 250 0 19.50 0 0 1.99 0 103 0
July 17, 2026 0 0.30 0.18 0 886 0 20.00 0 0 2.43 0 5 0
July 17, 2026 0.01 0 0.14 0 14 0 20.50 0 0 2.89 0 0 0
July 17, 2026 0 0 0.11 0 0 0 21.00 0 0 3.35 0 0 0
July 17, 2026 0 0 0.09 0 49 0 21.50 0 0 3.85 0 0 0
July 17, 2026 0 0 0.08 0 24 0 22.00 0 0 4.35 0 0 0
July 17, 2026 0 0 0.07 0 37 0 22.50 0 0 4.85 0 0 0
July 17, 2026 0 0 0.04 0 3 0 23.00 0 0 5.35 0 0 0
July 17, 2026 0 0 0.04 0 0 0 23.50 0 0 5.85 0 0 0
August 21, 2026 0 0 4.25 0 0 0 14.00 0 0 0.20 0 0 0
August 21, 2026 0 0 3.75 0 0 0 14.50 0 0 0.23 0 0 0
August 21, 2026 0 0 3.30 0 0 0 15.00 0.10 0 0.27 0 0 0
August 21, 2026 0 0 2.81 0 0 0 15.50 0 0 0.32 0 0 0
August 21, 2026 0 0 2.37 0 12 0 16.00 0 0 0.40 0 0 0
August 21, 2026 0 0 1.96 0 0 0 16.50 0 0 0.51 0 45 0
August 21, 2026 0 0 1.57 0 0 0 17.00 0 0 0.66 0 10 0
August 21, 2026 0 0 1.22 0 0 0 17.50 0 0 0.84 0 0 0
August 21, 2026 0 0 0.94 0 78 0 18.00 0 0 1.08 0 10 0
August 21, 2026 0 0 0.71 0 21 0 18.50 0 0 1.36 0 0 0
August 21, 2026 0 0 0.51 0 27 0 19.00 0 0 1.67 0 0 0
August 21, 2026 0 0 0.37 0 11 0 19.50 0 0 2.08 0 0 0
August 21, 2026 0 0.40 0.27 0 114 0 20.00 0 0 2.48 0 0 0
August 21, 2026 0 0 0.19 0 50 0 20.50 0 0 2.92 0 0 0
August 21, 2026 0 0 0.15 0 0 0 21.00 0 0 3.40 0 0 0
August 21, 2026 0 0 0.11 0 0 0 21.50 0 0 3.90 0 0 0
August 21, 2026 0 0 0.08 0 15 0 22.00 0 0 4.35 0 0 0
August 21, 2026 0 0 0.06 0 7 0 22.50 0 0 4.85 0 0 0
August 21, 2026 0 0 0.05 0 0 0 23.00 0 0 5.35 0 0 0
September 18, 2026 0 0 4.25 0 0 0 14.00 0 0.30 0.20 0 17 0
September 18, 2026 0 0 3.75 0 0 0 14.50 0 0 0.30 0 0 0
September 18, 2026 0 0 3.35 0 0 0 15.00 0 0.40 0.35 0 69 0
September 18, 2026 0 0 2.85 0 0 0 15.50 0 0 0.43 0 0 0
September 18, 2026 0 0 2.41 0 421 0 16.00 0 0 0.54 0 172 0
September 18, 2026 0 0 1.99 0 0 0 16.50 0 0 0.68 0 0 0
September 18, 2026 0 0 1.62 0 255 0 17.00 0 0.88 0.76 0 111 0
September 18, 2026 0 0 1.29 0 0 0 17.50 0 0 1.07 0 10 0
September 18, 2026 0 0 1.01 0 212 0 18.00 0 0 1.32 0 227 0
September 18, 2026 0 0 0.78 0 5 0 18.50 0 0 1.63 0 0 0
September 18, 2026 0 0 0.58 0 4,290 0 19.00 0 0 1.96 0 4,497 0
September 18, 2026 0 0 0.45 0 0 0 19.50 0 0 2.35 0 0 0
September 18, 2026 0 0 0.33 0 566 0 20.00 0 0 2.77 0 153 0
September 18, 2026 0 0 0.26 0 0 0 20.50 0 0 3.25 0 0 0
September 18, 2026 0 0.20 0.19 0 109 0 21.00 0 0 3.65 0 110 0
September 18, 2026 0 0 0.18 0 0 0 21.50 0 0 4.15 0 0 0
September 18, 2026 0 1.05 0.16 0 118 0 22.00 0 0 4.60 0 67 0
September 18, 2026 0 0 0.11 0 53 0 23.00 0 0 5.60 0 10 0
September 18, 2026 0 2.40 0.08 0 110 0 24.00 0 0 6.55 0 90 0
September 18, 2026 0 0 0.06 0 7 0 25.00 0 0 7.50 0 1,034 0
September 18, 2026 0 0 0.05 0 20 0 26.00 0 0 8.50 0 367 0
December 18, 2026 0 0 4.30 0 30 0 14.00 0 0.55 0.39 0 131 0
December 18, 2026 0 0 3.35 0 0 0 15.00 0 0 0.55 0 487 0
December 18, 2026 0 0 2.47 0 100 0 16.00 0 0 0.81 0 145 0
December 18, 2026 0 0 1.74 0 58 0 17.00 0 0 1.19 0 177 0
December 18, 2026 0 1.45 1.17 0 205 0 18.00 0.75 1.85 1.61 0 113 0
December 18, 2026 0 0 0.77 0 6,150 0 19.00 0 0 2.27 0 584 0
December 18, 2026 0 0.55 0.49 0 583 0 20.00 0 0 3.05 0 50 0
December 18, 2026 0 0 0.32 0 207 0 21.00 0 0 3.90 0 0 0
December 18, 2026 0 0.24 0.23 0 41 0 22.00 0 0 4.80 0 40 0
December 18, 2026 0 0 0.12 0 26 0 23.00 0 0 5.75 0 324 0
January 15, 2027 0 0 6.20 0 5 0 12.00 0 0 0.25 0 12 0
January 15, 2027 0 0 4.30 0 18 0 14.00 0 0 0.42 0 22,016 0
January 15, 2027 0 4.05 3.40 0 136 0 15.00 0 0 0.63 0 49,684 0
January 15, 2027 0 0 2.50 0 52 0 16.00 0 0 0.88 0 49,175 0
January 15, 2027 0.50 6.00 1.77 0 562 0 17.00 0 1.20 1.20 0 63,298 0
January 15, 2027 0 1.85 1.23 0 1,267 0 18.00 0 0 1.69 0 29,543 0
January 15, 2027 0.50 1.55 0.83 0 7,888 0 19.00 0 0 2.35 0 12,051 0
January 15, 2027 0.30 1.00 0.45 0 10,188 0 20.00 0 0 3.15 0 17,096 0
January 15, 2027 0 0.40 0.36 0 4,009 0 21.00 0 0 3.95 0 9,129 0
January 15, 2027 0.15 0.30 0.27 0 38,360 0 22.00 0 0 4.85 0 78,157 0
January 15, 2027 0.05 0.25 0.19 0 3,457 0 23.00 0 0 5.75 0 11,098 0
January 15, 2027 0.05 0 0.06 0 7,102 0 24.00 0 0 6.75 0 2,995 0
January 15, 2027 0 0.10 0.10 0 18,266 0 25.00 0 0 7.65 0 18,300 0
January 15, 2027 0 1.80 0.02 0 394 0 30.00 0 0 12.55 0 59 0
March 19, 2027 0 0 3.50 0 0 0 15.00 0 0 0.90 0 0 0
March 19, 2027 0 0 2.68 0 0 0 16.00 0 0 1.09 0 0 0
March 19, 2027 0 0 1.90 0 0 0 17.00 0 0 1.50 0 0 0
March 19, 2027 0 0 1.38 0 0 0 18.00 0 0 2.00 0 0 0
March 19, 2027 0 0 1.00 0 0 0 19.00 0 0 2.60 0 0 0
March 19, 2027 0 0 0.70 0 0 0 20.00 0 0 3.40 0 0 0
March 19, 2027 0 0 0.50 0 0 0 21.00 0 0 4.20 0 0 0
January 21, 2028 0 0 6.60 0 577 0 12.00 0 0.70 0.69 0 8,118 0
January 21, 2028 0 0 5.00 0 0 0 13.50 0 0 0.96 0 8,005 0
January 21, 2028 0 0 4.60 0 150 0 14.00 0 0 1.08 0 17,095 0
January 21, 2028 3.00 0 3.70 0 532 0 15.00 0 0 1.40 0 5,227 0
January 21, 2028 2.00 3.70 2.90 0 3,340 0 16.00 0 0 1.80 0 1,805 0
January 21, 2028 1.80 0 2.10 0 1,646 0 17.00 1.95 0 2.09 0 17,376 0
January 21, 2028 1.40 2.20 1.48 0 10,640 0 18.00 0.10 0 2.63 0 29,266 0
January 21, 2028 1.01 1.26 1.26 0 10,239 0 19.00 0 0 3.30 0 1,612 0
January 21, 2028 0.77 1.25 0.79 0 11,915 0 20.00 0 0 4.10 0 18,867 0
January 21, 2028 0 0 0.80 0 10,433 0 21.00 0 0 4.90 0 6 0
January 21, 2028 0.32 1.20 0.41 0 35,677 0 22.00 0 0 5.70 0 15,257 0
January 21, 2028 0 0 0.60 0 191 0 23.00 0 0 6.60 0 4 0
January 21, 2028 0 0 0.50 0 4,709 0 24.00 0 0 7.50 0 4,506 0
January 21, 2028 0 0 0.50 0 2,578 0 25.00 0 0 8.40 0 2,092 0
January 21, 2028 0.05 0.15 0.13 0 716 0 30.00 0 0 13.10 0 38 0