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: July 17, 2024 at 6:42 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 21.400
  • Ask price: 21.580
  • 30-day historical volatility: 16.59%
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: 152,461
Volume: 0
Open interest: 259,718
Volume: 0
July 26, 2024 (Weekly) 0 0 3.30 0 0 0 18.50 0 0 0.05 0 0 0
July 26, 2024 (Weekly) 0 0 2.77 0 0 0 19.00 0 0 0.06 0 0 0
July 26, 2024 (Weekly) 0 0 2.27 0 0 0 19.50 0 0 0.06 0 1 0
July 26, 2024 (Weekly) 0 0 1.78 0 12 0 20.00 0 0.19 0.07 0 7 0
July 26, 2024 (Weekly) 0 0 1.30 0 0 0 20.50 0 0 0.06 0 0 0
July 26, 2024 (Weekly) 0 0 0.74 0 25 0 21.00 0 0 0.12 0 3 0
July 26, 2024 (Weekly) 0 0 0.31 0 110 0 21.50 0 0 0.28 0 10 0
July 26, 2024 (Weekly) 0 0 0.11 0 15 0 22.00 0 0 0.60 0 0 0
July 26, 2024 (Weekly) 0 0 0.05 0 0 0 22.50 0 0 1.17 0 0 0
July 26, 2024 (Weekly) 0 0 0.07 0 0 0 23.00 0 0 1.65 0 0 0
July 26, 2024 (Weekly) 0 0 0 0 0 0 23.50 0 0 0 0 0 0
August 2, 2024 (Weekly) 0 0 3.30 0 0 0 18.50 0 0 0.05 0 0 0
August 2, 2024 (Weekly) 0 0 2.80 0 0 0 19.00 0 0 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 2.31 0 0 0 19.50 0 0 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 1.83 0 0 0 20.00 0 0.12 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 1.20 0 0 0 20.50 0 0 0.09 0 47 0
August 2, 2024 (Weekly) 0 1.15 0.75 0 76 0 21.00 0 0 0.17 0 20 0
August 2, 2024 (Weekly) 0 0 0.39 0 65 0 21.50 0 0 0.35 0 89 0
August 2, 2024 (Weekly) 0 0 0.19 0 46 0 22.00 0 0 0.65 0 0 0
August 2, 2024 (Weekly) 0 0 0.09 0 0 0 22.50 0 0 1.07 0 0 0
August 2, 2024 (Weekly) 0 0 0.05 0 0 0 23.00 0 0 1.66 0 0 0
August 2, 2024 (Weekly) 0 0 0 0 0 0 23.50 0 0 0 0 0 0
August 9, 2024 (Weekly) 0 0 2.82 0 0 0 19.00 0 0 0.06 0 0 0
August 9, 2024 (Weekly) 0 0 2.34 0 0 0 19.50 0 0 0.09 0 0 0
August 9, 2024 (Weekly) 0 0 1.86 0 0 0 20.00 0 0 0.10 0 0 0
August 9, 2024 (Weekly) 0 0 1.24 0 0 0 20.50 0 0 0.14 0 0 0
August 9, 2024 (Weekly) 0 0 0.83 0 0 0 21.00 0 0 0.24 0 0 0
August 9, 2024 (Weekly) 0 0 0.50 0 0 0 21.50 0 0 0.43 0 10 0
August 9, 2024 (Weekly) 0 0.25 0.25 0 33 0 22.00 0 0 0.71 0 0 0
August 9, 2024 (Weekly) 0 0 0.14 0 0 0 22.50 0 0 1.09 0 0 0
August 9, 2024 (Weekly) 0 0 0.08 0 0 0 23.00 0 0 1.63 0 0 0
August 9, 2024 (Weekly) 0 0 0 0 0 0 23.50 0 0 0 0 0 0
July 19, 2024 0 0 5.60 0 0 0 16.00 0 0 0.03 0 0 0
July 19, 2024 0 0 5.10 0 0 0 16.50 0 0 0.03 0 0 0
July 19, 2024 0 0 4.60 0 0 0 17.00 0 0 0.03 0 0 0
July 19, 2024 0 0 4.10 0 0 0 17.50 0 0 0.03 0 0 0
July 19, 2024 0 0 3.60 0 0 0 18.00 0 0 0.03 0 1 0
July 19, 2024 0 0 3.10 0 0 0 18.50 0 0 0.03 0 0 0
July 19, 2024 0 0 2.56 0 0 0 19.00 0 0 0.03 0 31 0
July 19, 2024 0 0 2.06 0 0 0 19.50 0 0 0.03 0 11 0
July 19, 2024 0 1.60 1.56 0 65 0 20.00 0 0 0.03 0 17 0
July 19, 2024 0 0 1.11 0 440 0 20.50 0 0 0.04 0 12 0
July 19, 2024 0 0 0.59 0 498 0 21.00 0 0.18 0.12 0 153 0
July 19, 2024 0 0 0.21 0 622 0 21.50 0 0 0.20 0 129 0
July 19, 2024 0 0 0.09 0 3,819 0 22.00 0 0 0.61 0 297 0
July 19, 2024 0 0.44 0.08 0 4,932 0 22.50 0 0 1.05 0 40 0
July 19, 2024 0 0 0.08 0 6,273 0 23.00 0 0 1.57 0 0 0
July 19, 2024 0 0 0.08 0 11,497 0 23.50 0 0 2.07 0 0 0
July 19, 2024 0 0 0.08 0 142 0 24.00 0 0 2.59 0 2,148 0
July 19, 2024 0 0.75 0.08 0 58 0 24.50 0 0 3.10 0 1,845 0
July 19, 2024 0 0.03 0.03 0 259 0 25.00 0 0 3.60 0 1,927 0
July 19, 2024 0 0.03 0.03 0 37 0 26.00 0 0 4.60 0 1,000 0
July 19, 2024 0 0.03 0.03 0 1 0 27.00 0 0 5.60 0 400 0
July 19, 2024 0 0.03 0.03 0 2 0 28.00 0 0 6.60 0 0 0
July 19, 2024 0 0.02 0.02 0 5 0 29.00 0 0 7.60 0 0 0
July 19, 2024 0 0.02 0.02 0 0 0 30.00 0 0 8.60 0 0 0
August 16, 2024 0 0 5.70 0 0 0 16.00 0 0 0.04 0 0 0
August 16, 2024 0 0 5.15 0 0 0 16.50 0 0 0.05 0 0 0
August 16, 2024 0 0 4.70 0 10 0 17.00 0 0 0.05 0 0 0
August 16, 2024 0 0 4.15 0 0 0 17.50 0 0 0.05 0 0 0
August 16, 2024 0 0 3.70 0 10 0 18.00 0 0 0.05 0 0 0
August 16, 2024 0 0 3.20 0 0 0 18.50 0 0 0.05 0 0 0
August 16, 2024 0 0 2.71 0 10 0 19.00 0 0 0.06 0 5 0
August 16, 2024 0 0 2.23 0 0 0 19.50 0 0 0.08 0 20 0
August 16, 2024 1.05 0 1.73 0 2 0 20.00 0 0.17 0.10 0 74 0
August 16, 2024 0 0 1.30 0 44 0 20.50 0 0.65 0.15 0 162 0
August 16, 2024 0 0.95 0.87 0 244 0 21.00 0 0 0.26 0 161 0
August 16, 2024 0 0 0.53 0 187 0 21.50 0 0 0.44 0 210 0
August 16, 2024 0 0.50 0.30 0 4,835 0 22.00 0 5.00 0.71 0 146 0
August 16, 2024 0 0 0.15 0 2,475 0 22.50 0 0 1.09 0 10 0
August 16, 2024 0 0 0.08 0 11,314 0 23.00 0 0 1.57 0 5 0
August 16, 2024 0 0 0.08 0 155 0 23.50 0 0 2.10 0 25 0
August 16, 2024 0 0 0.06 0 236 0 24.00 0 0 2.59 0 5 0
August 16, 2024 0 0 0.06 0 35 0 24.50 0 0 3.10 0 5 0
August 16, 2024 0 0.13 0.05 0 124 0 25.00 0 0 3.60 0 600 0
August 16, 2024 0 0.03 0.03 0 5 0 26.00 0 0 4.60 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 27.00 0 0 5.60 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 28.00 0 0 6.60 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 29.00 0 0 7.60 0 0 0
September 20, 2024 0 0 5.70 0 0 0 16.00 0 0 0.05 0 0 0
September 20, 2024 0 0 5.20 0 0 0 16.50 0 0 0.06 0 1 0
September 20, 2024 0 0 4.75 0 0 0 17.00 0 0 0.06 0 0 0
September 20, 2024 0 0 4.25 0 0 0 17.50 0 0 0.07 0 0 0
September 20, 2024 0 0 3.75 0 0 0 18.00 0 0 0.08 0 44 0
September 20, 2024 0 0 3.25 0 0 0 18.50 0 0.13 0.09 0 40 0
September 20, 2024 0 0 2.73 0 0 0 19.00 0 0.17 0.12 0 68 0
September 20, 2024 0 0 2.29 0 0 0 19.50 0 0.23 0.17 0 10 0
September 20, 2024 0 0 1.82 0 55 0 20.00 0 0 0.24 0 250 0
September 20, 2024 0 0 1.44 0 3 0 20.50 0 1.00 0.35 0 740 0
September 20, 2024 0 3.00 1.01 0 348 0 21.00 0 0 0.52 0 321 0
September 20, 2024 0 3.00 0.69 0 760 0 21.50 0 0 0.74 0 134 0
September 20, 2024 0 0 0.43 0 365 0 22.00 0 0 1.04 0 2,096 0
September 20, 2024 0 0 0.27 0 75 0 22.50 0 2.00 1.41 0 48 0
September 20, 2024 0 0.16 0.16 0 3,890 0 23.00 0 0 1.84 0 113 0
September 20, 2024 0 0.20 0.10 0 173 0 23.50 0 0 2.30 0 0 0
September 20, 2024 0.03 0.16 0.08 0 2,862 0 24.00 0 0 2.78 0 3,535 0
September 20, 2024 0 0 0.09 0 80 0 24.50 0 0 3.30 0 1 0
September 20, 2024 0 0.20 0.07 0 3,136 0 25.00 0.40 0 3.80 0 1,588 0
September 20, 2024 0 0.65 0.05 0 467 0 26.00 0 0 4.75 0 51 0
September 20, 2024 0 0.03 0.03 0 75 0 27.00 0 0 5.75 0 70 0
September 20, 2024 0 0.03 0.03 0 139 0 28.00 0 0 6.75 0 90 0
September 20, 2024 0 0.03 0.03 0 17 0 30.00 0 0 8.75 0 0 0
October 18, 2024 0 0 5.70 0 0 0 16.00 0 0 0.07 0 0 0
October 18, 2024 0 0 5.25 0 0 0 16.50 0 0 0.06 0 0 0
October 18, 2024 0 0 4.75 0 0 0 17.00 0 0 0.07 0 0 0
October 18, 2024 0 0 4.25 0 0 0 17.50 0 0 0.10 0 0 0
October 18, 2024 0 0 3.75 0 0 0 18.00 0 0 0.13 0 0 0
October 18, 2024 0 0 3.25 0 0 0 18.50 0 0 0.13 0 1 0
October 18, 2024 0 0 2.76 0 6 0 19.00 0 0 0.16 0 0 0
October 18, 2024 0 0 2.29 0 0 0 19.50 0 0.43 0.22 0 3 0
October 18, 2024 0 0 1.85 0 2 0 20.00 0 0 0.31 0 59 0
October 18, 2024 0 0 1.50 0 0 0 20.50 0 0 0.46 0 14 0
October 18, 2024 0 0 1.10 0 70 0 21.00 0 0 0.61 0 25 0
October 18, 2024 0 0 0.78 0 2,275 0 21.50 0 0 0.84 0 0 0
October 18, 2024 0.30 0 0.55 0 32 0 22.00 0 0 1.13 0 27 0
October 18, 2024 0 0 0.36 0 13 0 22.50 0 0 1.48 0 21 0
October 18, 2024 0 0.50 0.25 0 7 0 23.00 0 0 1.89 0 16 0
October 18, 2024 0 0 0.17 0 106 0 23.50 0 0 2.33 0 0 0
October 18, 2024 0 0.10 0.10 0 38 0 24.00 0 0 2.81 0 10 0
October 18, 2024 0 0 0.11 0 0 0 24.50 0 0 3.30 0 0 0
October 18, 2024 0 0.10 0.10 0 270 0 25.00 0 0 3.80 0 0 0
October 18, 2024 0 0.04 0.04 0 0 0 26.00 0 0 4.80 0 0 0
October 18, 2024 0 0.03 0.03 0 0 0 27.00 0 0 5.75 0 40 0
November 15, 2024 0 0 5.75 0 0 0 16.00 0 0 0.08 0 0 0
November 15, 2024 0 0 5.25 0 0 0 16.50 0 0 0.09 0 0 0
November 15, 2024 0 0 4.75 0 0 0 17.00 0 0 0.10 0 0 0
November 15, 2024 0 0 4.25 0 0 0 17.50 0 0 0.11 0 0 0
November 15, 2024 0 0 3.75 0 0 0 18.00 0 0 0.13 0 0 0
November 15, 2024 0 0 3.30 0 0 0 18.50 0 0 0.16 0 0 0
November 15, 2024 0 0 2.80 0 0 0 19.00 0 0 0.21 0 5 0
November 15, 2024 0 0 2.35 0 0 0 19.50 0 0 0.29 0 10 0
November 15, 2024 0 0 1.94 0 400 0 20.00 0 0 0.39 0 0 0
November 15, 2024 0 0 1.54 0 0 0 20.50 0 0 0.52 0 1 0
November 15, 2024 0 0 1.19 0 23 0 21.00 0 1.50 0.69 0 39 0
November 15, 2024 0 0 0.90 0 25 0 21.50 0 0 0.91 0 16 0
November 15, 2024 0 2.00 0.65 0 40 0 22.00 0 0 1.19 0 32 0
November 15, 2024 0 0.89 0.46 0 18 0 22.50 0 0 1.53 0 10 0
November 15, 2024 0 0 0.33 0 135 0 23.00 0 0 1.92 0 5 0
November 15, 2024 0 0 0.23 0 6 0 23.50 0 0 2.35 0 0 0
November 15, 2024 0 0.15 0.15 0 1 0 24.00 0 0 2.80 0 0 0
November 15, 2024 0 0 0.13 0 0 0 24.50 0 0 3.30 0 0 0
November 15, 2024 0 0 0.09 0 0 0 25.00 0 0 3.80 0 0 0
November 15, 2024 0 0 0.09 0 0 0 26.00 0 0 4.80 0 0 0
November 15, 2024 0 0.03 0.03 0 0 0 27.00 0 0 5.75 0 50 0
December 20, 2024 0 0 5.75 0 0 0 16.00 0 0 0.11 0 0 0
December 20, 2024 0 0 5.25 0 0 0 16.50 0 0 0.11 0 0 0
December 20, 2024 0 0 4.75 0 0 0 17.00 0 0 0.12 0 5 0
December 20, 2024 0 0 4.30 0 0 0 17.50 0 0 0.15 0 0 0
December 20, 2024 0 0 3.80 0 0 0 18.00 0 0 0.19 0 81 0
December 20, 2024 0 0 3.35 0 0 0 18.50 0 0 0.24 0 20 0
December 20, 2024 0 0 2.85 0 128 0 19.00 0 0 0.31 0 27 0
December 20, 2024 0 0 2.42 0 0 0 19.50 0 0.80 0.40 0 10 0
December 20, 2024 0 0 2.01 0 299 0 20.00 0 1.00 0.52 0 156 0
December 20, 2024 0 0 1.59 0 0 0 20.50 0 0 0.67 0 25 0
December 20, 2024 0 0 1.25 0 3 0 21.00 0 0 0.86 0 210 0
December 20, 2024 0 0 0.96 0 11 0 21.50 0 2.47 1.09 0 52 0
December 20, 2024 0 0.75 0.72 0 144 0 22.00 0 0 1.39 0 262 0
December 20, 2024 0 0 0.55 0 78 0 22.50 0 0 1.72 0 15 0
December 20, 2024 0.35 0 0.39 0 277 0 23.00 0 0 2.10 0 168 0
December 20, 2024 0 0 0.28 0 37 0 23.50 0 0 2.50 0 0 0
December 20, 2024 0 0 0.21 0 100 0 24.00 0 0 2.99 0 87 0
December 20, 2024 0 0 0.17 0 3 0 24.50 0 0 3.45 0 0 0
December 20, 2024 0 0.25 0.12 0 35 0 25.00 0 0 3.95 0 0 0
December 20, 2024 0.05 0 0.09 0 554 0 26.00 0 0 4.90 0 56 0
December 20, 2024 0.02 0.04 0.04 0 97 0 28.00 0 0 6.80 0 25 0
December 20, 2024 0 0.03 0.03 0 40 0 30.00 0 0 8.80 0 60 0
January 17, 2025 0 0 6.70 0 5 0 15.00 0 0 0.10 0 0 0
January 17, 2025 0 0 0 0 0 0 17.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 17.50 0 0 0 0 0 0
January 17, 2025 0 0 3.85 0 0 0 18.00 0 0 0.24 0 10 0
January 17, 2025 0 0 0 0 0 0 18.50 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 19.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 19.50 0 0 0 0 0 0
January 17, 2025 0 2.15 2.05 0 316 0 20.00 0 0 0.61 0 230 0
January 17, 2025 0 0 0 0 0 0 20.50 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 21.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 21.50 0 0 0 0 0 0
January 17, 2025 0.40 2.95 0.79 0 6,610 0 22.00 1.00 0 1.49 0 6,720 0
January 17, 2025 0 0 0 0 0 0 22.50 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 23.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 23.50 0 0 0 0 0 0
January 17, 2025 0.05 0.35 0.27 0 727 0 24.00 0 0 2.96 0 392 0
January 17, 2025 0 0 0 0 0 0 24.50 0 0 0 0 0 0
January 17, 2025 0 0.35 0.12 0 6,196 0 25.00 0 0 3.90 0 3,088 0
January 17, 2025 0 0 0 0 0 0 26.00 0 0 0 0 0 0
January 17, 2025 0 0 0.09 0 1 0 28.00 0 0 6.80 0 41 0
January 17, 2025 0 0.03 0.03 0 2,959 0 30.00 0 0 8.75 0 1,801 0
January 17, 2025 0 0.03 0.03 0 6,600 0 35.00 0 0 13.70 0 0 0
January 17, 2025 0 0.03 0.03 0 22 0 40.00 0 0 18.65 0 0 0
March 21, 2025 0 7.25 4.80 0 5 0 17.00 0 0 0.22 0 0 0
March 21, 2025 3.05 0 3.80 0 18 0 18.00 0 1.05 0.32 0 5 0
March 21, 2025 0 0 2.88 0 0 0 19.00 0 0 0.49 0 12 0
March 21, 2025 0 0 2.08 0 35 0 20.00 0 0 0.74 0 53 0
March 21, 2025 0 1.85 1.42 0 20 0 21.00 0 0 1.13 0 53 0
March 21, 2025 0 1.70 0.90 0 14,500 0 22.00 0 0 1.65 0 14,539 0
March 21, 2025 0 0 0.55 0 75 0 23.00 0 0 2.32 0 72 0
March 21, 2025 0 0.50 0.34 0 32 0 24.00 0 0 3.15 0 68 0
March 21, 2025 0 2.00 0.21 0 26 0 25.00 0 0 4.00 0 35 0
March 21, 2025 0 0 0.14 0 1 0 26.00 0 0 4.95 0 60 0
March 21, 2025 0 0.25 0.10 0 125 0 28.00 0 0 6.85 0 95 0
June 20, 2025 0 0 4.80 0 0 0 17.00 0 0 0.32 0 0 0
June 20, 2025 0 0 3.80 0 0 0 18.00 0 0 0.46 0 12 0
June 20, 2025 0 0 2.94 0 0 0 19.00 0 1.90 0.68 0 10 0
June 20, 2025 0 0 2.18 0 0 0 20.00 0 2.00 0.97 0 23 0
June 20, 2025 0 0 1.56 0 29 0 21.00 0 0 1.38 0 10 0
June 20, 2025 0.50 3.25 1.05 0 10,000 0 22.00 0 0 1.92 0 10,010 0
June 20, 2025 0 0 0.72 0 4 0 23.00 0 0 2.55 0 0 0
June 20, 2025 0 0 0.47 0 8 0 24.00 0 0 3.35 0 32 0
June 20, 2025 0 0 0.31 0 11 0 25.00 0 0 4.15 0 5 0
June 20, 2025 0 0.65 0.22 0 20 0 26.00 0 0 5.05 0 5 0
January 16, 2026 0 0 9.75 0 0 0 12.00 0 0.14 0.14 0 0 0
January 16, 2026 0 0 8.75 0 0 0 13.00 0 0 0.21 0 10,000 0
January 16, 2026 0 0 7.75 0 0 0 14.00 0 0 0.21 0 32,502 0
January 16, 2026 0 0 6.75 0 125 0 15.00 0 1.50 0.28 0 18,517 0
January 16, 2026 0 0 5.80 0 31 0 16.00 0 0.45 0.44 0 19,500 0
January 16, 2026 0 0 4.80 0 4 0 17.00 0 0 0.58 0 3,010 0
January 16, 2026 0 0 3.90 0 20 0 18.00 0 0 0.78 0 12,000 0
January 16, 2026 1.65 4.00 2.31 0 656 0 20.00 0.10 0 1.43 0 22,872 0
January 16, 2026 0 0 1.76 0 119 0 21.00 0 0 1.84 0 34,030 0
January 16, 2026 0 1.50 1.27 0 14,292 0 22.00 1.00 0 2.41 0 23,742 0
January 16, 2026 0 5.10 0.99 0 6,076 0 23.00 0 0 3.10 0 7,515 0
January 16, 2026 0 1.00 0.67 0 2,501 0 24.00 0.05 0 3.80 0 4,050 0
January 16, 2026 0.37 0.80 0.55 0 13,361 0 25.00 0 0 4.60 0 13,768 0
January 16, 2026 0.10 0.15 0.15 0 471 0 30.00 2.15 0 8.95 0 362 0
January 16, 2026 0 0.03 0.03 0 24 0 40.00 0 0 18.70 0 0 0
January 15, 2027 0 0 0 0 0 0 15.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 20.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 22.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 24.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 30.00 0 0 0 0 0 0