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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:32 a.m.   (Real-time)

  • Last price: 29.360
  • Net change: -0.300
  • Bid price: 29.320
  • Ask price: 29.380
  • 30-day historical volatility: 9.29%
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: 50,357
Volume: 108
Open interest: 18,089
Volume: 54
December 3, 2021 (Weekly) 2.79 2.98 2.67 0 0 0 26.50 0 0.05 0.05 0 0 0
December 3, 2021 (Weekly) 2.29 2.49 2.18 0 0 0 27.00 0 0.05 0.06 0 0 0
December 3, 2021 (Weekly) 1.79 2.00 1.69 0 0 0 27.50 0 0.06 0.08 0 0 0
December 3, 2021 (Weekly) 1.29 1.51 1.27 0 15 0 28.00 0 0.09 0.09 0 5 0
December 3, 2021 (Weekly) 0.79 1.02 0.75 0 0 0 28.50 0 0.12 0.13 0 27 0
December 3, 2021 (Weekly) 0.38 0.58 0.36 0 3,856 0 29.00 0.03 0.20 0.10 0 568 1
December 3, 2021 (Weekly) 0.06 0.26 0.18 0 4,775 0 29.50 0.21 0.37 0.57 0 184 0
December 3, 2021 (Weekly) 0 0.10 0.08 0 1 0 30.00 0.55 0.88 1.01 0 318 0
December 3, 2021 (Weekly) 0 0.08 0.07 0 0 0 30.50 1.10 1.32 1.54 0 710 0
December 3, 2021 (Weekly) 0 0.05 0.05 0 0 0 31.00 1.60 1.77 1.99 0 0 0
December 3, 2021 (Weekly) 0 0.05 0 0 0 0 31.50 2.10 2.26 0 0 0 0
December 10, 2021 (Weekly) 2.29 2.48 2.20 0 20 0 27.00 0 0.08 0.10 0 10 0
December 10, 2021 (Weekly) 1.79 2.01 1.70 0 16 0 27.50 0 0.09 0.12 0 5 0
December 10, 2021 (Weekly) 1.29 1.50 1.21 0 0 0 28.00 0.05 0.13 0.16 0 5 0
December 10, 2021 (Weekly) 0.82 1.01 0.78 0 15 0 28.50 0.10 0.23 0.25 0 41 0
December 10, 2021 (Weekly) 0.42 0.61 0.40 0 34 0 29.00 0.26 0.41 0.15 0 1 0
December 10, 2021 (Weekly) 0.25 0.33 0.25 0.05 4,600 21 29.50 0.55 0.73 0.89 0 60 0
December 10, 2021 (Weekly) 0.02 0.15 0.11 0 0 0 30.00 0.95 1.20 1.35 0 25 0
December 10, 2021 (Weekly) 0 0.09 0.07 0 0 0 30.50 1.42 1.62 1.84 0 29 0
December 10, 2021 (Weekly) 0 0.06 0.06 0 0 0 31.00 1.92 2.11 2.31 0 62 0
December 10, 2021 (Weekly) 0 0.05 0 0 0 0 31.50 2.42 2.58 0 0 0 0
December 24, 2021 (Weekly) 0 4.35 0 0 0 0 27.50 0 2.60 0 0 0 0
December 24, 2021 (Weekly) 0 3.90 0 0 0 0 28.00 0 2.66 0 0 0 0
December 24, 2021 (Weekly) 0 3.45 0 0 0 0 28.50 0 2.77 0 0 0 0
December 24, 2021 (Weekly) 0 3.10 0 0 0 0 29.00 0 2.96 0 0 0 0
December 24, 2021 (Weekly) 0 2.82 0 0 0 0 29.50 0 3.25 0 0 0 0
December 24, 2021 (Weekly) 0 2.66 0 0 0 0 30.00 0 3.65 0 0 0 0
December 24, 2021 (Weekly) 0 2.59 0 0 0 0 30.50 0 4.10 0 0 0 0
December 24, 2021 (Weekly) 0 2.55 0 0 0 0 31.00 0 4.55 0 0 0 0
December 24, 2021 (Weekly) 0 2.54 0 0 0 0 31.50 0.03 4.95 0 0 0 0
December 17, 2021 7.80 7.90 7.65 0 0 0 21.50 0 0.05 0.04 0 0 0
December 17, 2021 7.30 7.40 7.15 0 0 0 22.00 0 0.05 0.04 0 0 0
December 17, 2021 6.80 6.90 6.65 0 0 0 22.50 0 0.05 0.04 0 0 0
December 17, 2021 6.30 6.40 6.15 0 0 0 23.00 0 0.04 0.05 0 0 0
December 17, 2021 5.80 5.90 5.65 0 0 0 23.50 0 0.06 0.05 0 0 0
December 17, 2021 5.30 5.40 5.15 0 0 0 24.00 0 0.06 0.05 0 25 0
December 17, 2021 4.80 4.90 4.65 0 0 0 24.50 0 0.06 0.05 0 0 0
December 17, 2021 4.30 4.45 4.15 0 5 0 25.00 0 0.04 0.05 0 108 0
December 17, 2021 3.30 3.45 3.15 0 20 0 26.00 0.02 0.07 0.07 0 114 0
December 17, 2021 2.29 2.44 2.38 0 64 0 27.00 0.01 0.09 0.09 0 1,609 0
December 17, 2021 1.29 1.45 1.51 0 2,723 0 28.00 0.06 0.15 0.14 -0.01 336 1
December 17, 2021 0.44 0.61 0.70 0 1,266 0 29.00 0.33 0.49 0.40 -0.15 124 20
December 17, 2021 0.15 0.34 0.29 0 3,149 10 29.50 0.58 0.75 0.91 0 0 0
December 17, 2021 0.05 0.17 0.10 -0.10 4,836 15 30.00 0.95 1.16 1.34 0 224 0
December 17, 2021 0.02 0.07 0.05 0 625 0 31.00 1.92 2.08 2.31 0 51 0
December 17, 2021 0 0.06 0.04 0 12 0 32.00 2.92 3.05 3.30 0 12 0
December 17, 2021 0 0.05 0.03 0 0 0 33.00 3.90 4.05 4.30 0 10 0
December 17, 2021 0 0.05 0.03 0 0 0 34.00 4.90 5.05 5.30 0 15 0
December 17, 2021 0 0.05 0.03 0 0 0 35.00 5.90 6.05 6.30 0 0 0
December 17, 2021 0 0.05 0.03 0 0 0 36.00 6.90 7.05 7.30 0 0 0
January 21, 2022 11.30 11.45 11.20 0 0 0 18.00 0 0.05 0.03 0 28 0
January 21, 2022 10.30 10.45 10.20 0 0 0 19.00 0 0.05 0.05 0 32 0
January 21, 2022 9.30 9.45 9.20 0 3 0 20.00 0 0.05 0.05 0 18 0
January 21, 2022 8.30 8.45 8.15 0 5 0 21.00 0 0.05 0.05 0 41 0
January 21, 2022 7.80 7.95 7.70 0 0 0 21.50 0 0.05 0.05 0 0 0
January 21, 2022 7.30 7.45 7.20 0 8 0 22.00 0 0.05 0.05 0 25 0
January 21, 2022 6.80 6.95 6.70 0 0 0 22.50 0 0.05 0.05 0 0 0
January 21, 2022 6.30 6.45 6.20 0 18 0 23.00 0 0.05 0.05 0 133 0
January 21, 2022 5.80 5.95 5.70 0 0 0 23.50 0 0.06 0.06 0 0 0
January 21, 2022 5.30 5.45 5.15 0 2 0 24.00 0 0.06 0.07 0 62 0
January 21, 2022 4.80 4.95 4.70 0 0 0 24.50 0 0.07 0.07 0 0 0
January 21, 2022 4.30 4.45 4.20 0 33 0 25.00 0 0.09 0.08 0 159 0
January 21, 2022 3.30 3.45 3.45 0 51 0 26.00 0.02 0.11 0.10 0 158 0
January 21, 2022 2.29 2.47 2.36 0 74 0 27.00 0.07 0.18 0.16 0 140 0
January 21, 2022 1.33 1.52 1.28 0 2,704 0 28.00 0.24 0.33 0.30 -0.06 69 5
January 21, 2022 0.60 0.69 0 0 2,878 0 29.00 0.52 0.69 0.65 -0.09 127 24
January 21, 2022 0.18 0.28 0.30 -0.05 11,153 5 30.00 1.14 1.30 1.45 0 5,111 0
January 21, 2022 0.04 0.15 0.11 0.01 47 5 31.00 1.92 2.14 2.37 0 0 0
January 21, 2022 0 0.08 0.06 0 0 0 32.00 2.92 3.05 3.30 0 0 0
January 21, 2022 0 0.05 0.04 0 0 0 33.00 3.90 4.05 4.30 0 0 0
January 21, 2022 0 0.05 0.04 0 0 0 34.00 4.90 5.05 5.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 35.00 5.90 6.05 6.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 36.00 6.90 7.05 7.30 0 0 0
February 18, 2022 7.75 7.95 7.65 0 0 0 21.50 0 0.06 0.06 0 0 0
February 18, 2022 7.25 7.45 7.15 0 0 0 22.00 0 0.06 0.06 0 0 0
February 18, 2022 6.75 6.95 6.65 0 0 0 22.50 0 0.07 0.07 0 0 0
February 18, 2022 6.25 6.45 6.15 0 0 0 23.00 0 0.08 0.08 0 0 0
February 18, 2022 5.75 5.95 5.65 0 0 0 23.50 0 0.09 0.08 0 0 0
February 18, 2022 5.25 5.45 5.15 0 0 0 24.00 0 0.11 0.09 0 0 0
February 18, 2022 4.75 4.95 4.65 0 0 0 24.50 0 0.12 0.10 0 1 0
February 18, 2022 4.25 4.45 4.15 0 0 0 25.00 0.03 0.13 0.12 0 0 0
February 18, 2022 3.25 3.45 3.20 0 10 0 26.00 0.06 0.18 0.18 0 0 0
February 18, 2022 2.29 2.50 2.25 0 44 0 27.00 0.19 0.28 0.22 0 5 0
February 18, 2022 1.42 1.62 1.50 0.10 401 11 28.00 0.32 0.49 0.40 0 54 0
February 18, 2022 0.74 0.95 1.00 0 24 0 29.00 0.67 0.80 0.74 0 37 0
February 18, 2022 0.32 0.45 0.45 -0.02 76 10 30.00 1.26 1.42 1.58 0 0 0
February 18, 2022 0.15 0.25 0.20 0 16 0 31.00 2.03 2.21 2.40 0 0 0
February 18, 2022 0.02 0.11 0.10 0 0 0 32.00 2.92 3.10 3.35 0 0 0
February 18, 2022 0 0.08 0.07 0 0 0 33.00 3.90 4.10 4.30 0 0 0
February 18, 2022 0 0.06 0.06 0 0 0 34.00 4.90 5.10 5.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 35.00 5.90 6.10 6.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 36.00 6.90 7.10 7.30 0 0 0
March 18, 2022 7.75 8.00 7.65 0 0 0 21.50 0 0.08 0.08 0 10 0
March 18, 2022 7.25 7.50 7.20 0 5 0 22.00 0 0.09 0.09 0 40 0
March 18, 2022 6.75 7.00 6.70 0 0 0 22.50 0 0.10 0.10 0 0 0
March 18, 2022 6.25 6.50 6.20 0 0 0 23.00 0 0.13 0.11 0 10 0
March 18, 2022 5.75 6.00 5.65 0 0 0 23.50 0.02 0.14 0.12 0 0 0
March 18, 2022 5.25 5.50 5.15 0 11 0 24.00 0.02 0.15 0.13 0 20 0
March 18, 2022 4.75 5.00 4.65 0 0 0 24.50 0.02 0.17 0.16 0 0 0
March 18, 2022 4.30 4.50 4.35 0.20 8 16 25.00 0.06 0.19 0.19 0 0 0
March 18, 2022 3.25 3.50 3.20 0 113 0 26.00 0.13 0.28 0.27 0 90 0
March 18, 2022 2.29 2.53 2.28 0 41 0 27.00 0.24 0.45 0.44 0 34 0
March 18, 2022 1.48 1.69 1.75 0 182 0 28.00 0.50 0.73 0.74 0 246 0
March 18, 2022 0.80 1.04 0.86 -0.26 105 1 29.00 0.93 1.16 1.22 0 46 0
March 18, 2022 0.38 0.62 0.48 0 922 0 30.00 1.54 1.76 1.90 0 50 0
March 18, 2022 0.15 0.34 0.25 0 4 0 31.00 2.31 2.51 2.72 0 15 0
March 18, 2022 0.02 0.19 0.15 0 121 0 32.00 3.20 3.45 3.65 0 24 0
March 18, 2022 0.02 0.12 0.10 0 0 0 33.00 4.20 4.40 4.60 0 0 0
March 18, 2022 0 0.08 0.07 0 21 0 34.00 5.15 5.35 5.60 0 10 0
March 18, 2022 0 0.06 0.06 0 0 0 35.00 6.15 6.35 6.55 0 30 0
March 18, 2022 0 0.06 0.05 0 0 0 36.00 7.15 7.35 7.55 0 0 0
April 14, 2022 7.75 8.00 7.65 0 0 0 21.50 0 0.10 0.09 0 0 0
April 14, 2022 7.25 7.50 7.15 0 0 0 22.00 0 0.13 0.10 0 0 0
April 14, 2022 6.75 7.00 6.70 0 0 0 22.50 0 0.13 0.11 0 0 0
April 14, 2022 6.25 6.50 6.20 0 0 0 23.00 0.02 0.14 0.13 0 0 0
April 14, 2022 5.75 6.00 5.70 0 0 0 23.50 0.02 0.15 0.14 0 0 0
April 14, 2022 5.25 5.50 5.20 0 0 0 24.00 0.02 0.17 0.16 0 0 0
April 14, 2022 4.75 5.00 4.70 0 0 0 24.50 0.06 0.20 0.19 0 0 0
April 14, 2022 4.25 4.50 4.20 0 0 0 25.00 0.07 0.23 0.23 0 0 0
April 14, 2022 3.25 3.45 3.20 0 0 0 26.00 0.17 0.34 0.34 0 0 0
April 14, 2022 2.31 2.55 2.31 0 0 0 27.00 0.30 0.52 0.40 -0.16 32 3
April 14, 2022 1.52 1.74 1.55 0 0 0 28.00 0.61 0.83 0.88 0 45 0
April 14, 2022 0.87 1.12 0.97 0 34 0 29.00 1.04 1.29 1.34 0 30 0
April 14, 2022 0.45 0.69 0.57 0 35 0 30.00 1.64 1.87 1.98 0 30 0
April 14, 2022 0.19 0.42 0.32 0 0 0 31.00 2.38 2.61 2.77 0 20 0
April 14, 2022 0.12 0.23 0.20 0 2 0 32.00 3.25 3.50 3.65 0 5 0
April 14, 2022 0.02 0.14 0.13 0 0 0 33.00 4.20 4.45 4.60 0 0 0
April 14, 2022 0.02 0.10 0.09 0 0 0 34.00 5.15 5.40 5.60 0 0 0
April 14, 2022 0 0.07 0.06 0 0 0 35.00 6.15 6.40 6.60 0 0 0
April 14, 2022 0 0.06 0 0 0 0 36.00 7.15 7.35 0 0 0 0
May 20, 2022 6.25 6.50 6.20 0 0 0 23.00 0.02 0.22 0.19 0 0 0
May 20, 2022 5.75 6.00 5.70 0 0 0 23.50 0.02 0.23 0.21 0 0 0
May 20, 2022 5.25 5.50 5.20 0 0 0 24.00 0.07 0.26 0.24 0 0 0
May 20, 2022 4.75 5.00 4.70 0 0 0 24.50 0.08 0.30 0.27 0 0 0
May 20, 2022 4.25 4.50 4.20 0 0 0 25.00 0.12 0.34 0.32 0 0 0
May 20, 2022 3.25 3.50 3.25 0 0 0 26.00 0.23 0.47 0.47 0 0 0
May 20, 2022 2.37 2.60 2.36 0 0 0 27.00 0.38 0.64 0.68 0 0 0
May 20, 2022 1.61 1.84 1.65 0 0 0 28.00 0.71 0.96 1.03 0 0 0
May 20, 2022 0.99 1.25 1.10 0 0 0 29.00 1.14 1.43 1.45 0 5 0
May 20, 2022 0.55 0.82 0.80 0 20 0 30.00 1.73 2.03 2.12 0 0 0
May 20, 2022 0.28 0.53 0.44 0 11 0 31.00 2.45 2.75 2.86 0 0 0
May 20, 2022 0.11 0.35 0.27 0 0 0 32.00 3.30 3.55 3.70 0 0 0
May 20, 2022 0.02 0.24 0.18 0 0 0 33.00 4.20 4.50 4.65 0 0 0
May 20, 2022 0.02 0.16 0.13 0 0 0 34.00 5.15 5.45 5.60 0 0 0
May 20, 2022 0.01 0.10 0.09 0 0 0 35.00 6.15 6.40 6.60 0 0 0
May 20, 2022 0 0.07 0 0 0 0 36.00 7.10 7.40 0 0 0 0
June 17, 2022 6.20 6.50 6.20 0 0 0 23.00 0.06 0.23 0.23 0 0 0
June 17, 2022 5.20 5.50 5.20 0 0 0 24.00 0.09 0.33 0.30 0 10 0
June 17, 2022 3.20 3.50 3.30 0 1 0 26.00 0.30 0.59 0.60 0 40 0
June 17, 2022 1.63 1.89 2.04 0 14 0 28.00 0.93 1.21 1.23 0 3 0
June 17, 2022 0.64 0.94 0.79 0 349 0 30.00 1.99 2.29 2.37 0 72 0
June 17, 2022 0.16 0.40 0.30 0 101 0 32.00 3.60 3.85 3.95 0 35 0
June 17, 2022 0.02 0.17 0.15 0 0 0 34.00 5.40 5.70 5.85 0 15 0
June 17, 2022 0 0.09 0.07 0 10 0 36.00 7.35 7.60 7.80 0 44 0
September 16, 2022 6.25 6.60 6.20 0 0 0 23.00 0.12 0.42 0.37 0 0 0
September 16, 2022 5.25 5.60 5.20 0 0 0 24.00 0.22 0.49 0.49 0 6 0
September 16, 2022 3.30 3.70 3.35 0 16 0 26.00 0.56 0.94 0.92 0 16 0
September 16, 2022 1.75 2.16 1.94 0 43 0 28.00 1.29 1.65 1.20 0 49 0
September 16, 2022 0.81 1.19 1.02 0 16 0 30.00 2.44 2.75 2.82 0 25 0
September 16, 2022 0.24 0.57 0.50 0 38 0 32.00 3.90 4.25 4.30 0 0 0
September 16, 2022 0.02 0.33 0.25 0 0 0 34.00 5.70 6.05 6.10 0 15 0
September 16, 2022 0.02 0.16 0 0 0 0 36.00 7.55 7.85 0 0 0 0
January 20, 2023 9.20 9.60 9.25 0 0 0 20.00 0.06 0.43 0.29 0 5 0
January 20, 2023 8.20 8.60 8.25 0 61 0 21.00 0.10 0.40 0.36 0 29 0
January 20, 2023 7.20 7.60 7.25 0 6 0 22.00 0.17 0.66 0.44 0 11 0
January 20, 2023 6.20 6.50 6.20 0 61 0 23.00 0.28 0.73 0.56 0 32 0
January 20, 2023 5.20 5.50 5.20 0 84 0 24.00 0.42 0.94 0.73 0 0 0
January 20, 2023 4.25 4.50 4.30 0 112 0 25.00 0.61 1.15 0.94 0 1,222 0
January 20, 2023 3.30 3.60 3.50 0.05 197 10 26.00 0.89 1.43 1.24 0 20 0
January 20, 2023 2.56 2.90 2.79 0 172 0 27.00 1.26 1.79 1.62 0 1,514 0
January 20, 2023 1.91 2.25 2.33 0 306 0 28.00 1.70 2.25 2.08 0 25 0
January 20, 2023 1.47 1.76 1.82 0 313 0 29.00 2.20 2.81 2.62 0 120 0
January 20, 2023 1.20 1.55 1.27 0 28 0 30.00 2.78 3.45 3.20 0 0 0
January 20, 2023 0.46 0.91 0.65 -0.04 2,555 4 32.00 4.15 4.70 4.70 0 2,526 0
January 20, 2023 0.02 0.45 0.29 0 21 0 35.00 6.75 7.20 7.25 0 49 0
January 20, 2023 0 0.14 0.10 0 0 0 40.00 11.60 12.05 11.90 0 304 0
January 19, 2024 9.05 9.70 9.45 0 3 0 20.00 0 1.09 0.93 0 5 0
January 19, 2024 6.05 6.70 6.40 0 112 0 23.00 0.55 1.93 1.59 0 30 0
January 19, 2024 4.95 5.85 5.60 0 0 0 24.00 0.50 2.31 1.89 0 3 0
January 19, 2024 3.80 5.50 5.20 0 51 0 25.00 1.00 2.71 2.23 0 26 0
January 19, 2024 3.00 4.75 3.55 0 175 0 26.00 1.30 3.20 2.62 0 0 0
January 19, 2024 2.27 4.25 3.85 0 68 0 27.00 1.70 3.65 3.05 0 0 0
January 19, 2024 1.64 3.75 3.35 0 126 0 28.00 2.15 4.20 3.55 0 0 0
January 19, 2024 1.15 3.35 2.30 0 62 0 29.00 2.52 4.75 4.05 0 20 0
January 19, 2024 0.73 2.88 2.40 0 27 0 30.00 3.15 5.40 4.60 0 0 0
January 19, 2024 0 1.36 1.11 0 0 0 35.00 7.25 8.90 8.15 0 42 0
January 19, 2024 0 0.75 0.48 0 15 0 40.00 11.95 13.10 13.35 0 106 0