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: December 7, 2022 at 7:03 p.m.   (Real-time)

  • Last price: 28.510
  • Net change: -0.130
  • Bid price: 28.500
  • Ask price: 28.570
  • 30-day historical volatility: 13.08%
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: 45,545
Volume: 3,077
Open interest: 14,047
Volume: 210
December 9, 2022 (Weekly) 1.89 2.07 2.07 0 0 0 26.50 0 0.03 0.03 0 0 0
December 9, 2022 (Weekly) 1.39 1.57 1.57 0 0 0 27.00 0 0.03 0.03 0 0 0
December 9, 2022 (Weekly) 0.89 1.07 1.07 0 0 0 27.50 0.01 0.05 0.05 0 1 0
December 9, 2022 (Weekly) 0.39 0.57 0.57 0 20 0 28.00 0.07 0.12 0.12 0 3 0
December 9, 2022 (Weekly) 0 0.08 0.08 0 5 0 28.50 0.20 0.41 0.41 0 18 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 18 0 29.00 0.66 0.89 0.89 -0.06 3 8
December 9, 2022 (Weekly) 0 0.05 0.05 0 1 0 29.50 1.18 1.37 1.37 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 30.00 1.65 1.87 1.87 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 30.50 2.15 2.37 2.37 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.00 2.65 2.87 2.87 0 0 0
December 23, 2022 (Weekly) 1.95 2.09 2.09 0 0 0 26.50 0.03 0.09 0.09 0 0 0
December 23, 2022 (Weekly) 1.45 1.59 1.59 0 0 0 27.00 0.06 0.11 0.11 0 1 0
December 23, 2022 (Weekly) 0.95 1.09 1.09 0 0 0 27.50 0.13 0.18 0.18 0 0 0
December 23, 2022 (Weekly) 0.47 0.60 0.60 0 0 0 28.00 0.24 0.30 0.30 0 0 0
December 23, 2022 (Weekly) 0.22 0.26 0.26 -0.10 1 1 28.50 0.48 0.54 0.54 0 0 0
December 23, 2022 (Weekly) 0.09 0.13 0.13 -0.04 0 7 29.00 0.82 0.93 0.93 0 5 0
December 23, 2022 (Weekly) 0.02 0.06 0.06 0 20 0 29.50 1.21 1.38 1.38 0 0 0
December 23, 2022 (Weekly) 0 0.04 0.04 0 200 0 30.00 1.70 1.87 1.87 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.05 0 0 0 30.50 2.19 2.37 2.37 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.00 2.70 2.87 2.87 0 0 0
December 30, 2022 (Weekly) 1.88 2.21 2.21 0 0 0 26.50 0.06 0.10 0.10 0 2 0
December 30, 2022 (Weekly) 1.38 1.71 1.71 0 0 0 27.00 0.09 0.13 0.13 0 0 0
December 30, 2022 (Weekly) 0.88 1.21 1.21 0 0 0 27.50 0.15 0.21 0.21 0 0 0
December 30, 2022 (Weekly) 0.41 0.75 0.75 0 0 0 28.00 0.27 0.35 0.35 0 0 0
December 30, 2022 (Weekly) 0.25 0.32 0.32 0 0 0 28.50 0.51 0.59 0.59 0 0 0
December 30, 2022 (Weekly) 0.11 0.16 0.16 0 0 0 29.00 0.74 1.05 1.05 0 0 0
December 30, 2022 (Weekly) 0.03 0.08 0.08 0 16 0 29.50 1.18 1.49 1.49 0 0 0
December 30, 2022 (Weekly) 0 0.05 0.05 0 3,000 0 30.00 1.64 1.97 1.97 0 0 0
December 30, 2022 (Weekly) 0 0.06 0.06 0 0 0 30.50 2.14 2.47 2.47 0 0 0
December 30, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.00 2.64 2.95 2.95 0 0 0
December 16, 2022 7.45 7.60 7.60 0 0 0 21.00 0 0.05 0.05 0 0 0
December 16, 2022 6.95 7.10 7.10 0 0 0 21.50 0 0.05 0.05 0 1 0
December 16, 2022 6.45 6.60 6.60 0 0 0 22.00 0 0.05 0.05 0 1 0
December 16, 2022 5.95 6.10 6.10 0 0 0 22.50 0 0.05 0.05 0 0 0
December 16, 2022 5.45 5.60 5.60 0 0 0 23.00 0 0.05 0.05 0 5 0
December 16, 2022 4.95 5.10 5.10 0 0 0 23.50 0 0.05 0.05 0 0 0
December 16, 2022 4.45 4.60 4.60 0 0 0 24.00 0 0.05 0.05 0 5 0
December 16, 2022 3.95 4.10 4.10 0 0 0 24.50 0 0.05 0.05 0 0 0
December 16, 2022 3.45 3.60 3.60 0 1 0 25.00 0 0.04 0.04 0 249 0
December 16, 2022 2.46 2.59 2.59 0 0 0 26.00 0 0.05 0.05 0 254 0
December 16, 2022 1.46 1.59 1.59 0 7 0 27.00 0.04 0.07 0.07 0 466 0
December 16, 2022 0.46 0.59 0.59 0 3,281 0 28.00 0.18 0.24 0.24 -0.01 118 5
December 16, 2022 0.04 0.08 0.08 0 4,334 0 29.00 0.75 0.90 0.90 0 173 3
December 16, 2022 0 0.05 0.05 0 4,583 0 29.50 1.22 1.39 1.39 0 3 0
December 16, 2022 0 0.05 0.05 0 5,469 0 30.00 1.76 1.89 1.89 0.07 144 63
December 16, 2022 0 0.05 0.05 0 294 0 31.00 2.70 2.89 2.89 0 50 0
December 16, 2022 0 0.05 0.05 0 352 0 32.00 3.75 3.90 3.90 0 99 0
December 16, 2022 0 0.05 0.05 0 15 0 33.00 4.70 4.90 4.90 0 110 0
December 16, 2022 0 0.05 0.05 0 280 0 34.00 5.75 5.90 5.90 0 35 0
December 16, 2022 0 0.05 0.05 0 0 0 35.00 6.70 6.90 6.90 0 0 0
December 16, 2022 0 0.05 0.05 0 1,060 0 36.00 7.70 7.90 7.90 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 37.00 8.70 8.90 8.90 0 10 0
December 16, 2022 0 0.05 0.05 0 38 0 38.00 9.70 9.90 9.90 0 20 0
December 16, 2022 0 0.05 0.05 0 5 0 40.00 11.75 11.90 11.90 0 41 0
January 20, 2023 8.45 8.60 8.60 0 3 0 20.00 0 0.05 0.05 0 5 0
January 20, 2023 7.45 7.60 7.60 0 56 0 21.00 0 0.05 0.05 0 37 0
January 20, 2023 6.95 7.10 7.10 0 0 0 21.50 0 0.04 0.04 0 0 0
January 20, 2023 6.45 6.60 6.60 0 5 0 22.00 0 0.04 0.04 0 1 0
January 20, 2023 5.95 6.10 6.10 0 0 0 22.50 0 0.04 0.04 0 0 0
January 20, 2023 5.45 5.60 5.60 0 16 0 23.00 0 0.04 0.04 0 47 0
January 20, 2023 4.95 5.10 5.10 0 0 0 23.50 0 0.05 0.05 0 0 0
January 20, 2023 4.45 4.60 4.60 0 51 0 24.00 0 0.06 0.06 0 30 0
January 20, 2023 3.95 4.10 4.10 0 0 0 24.50 0.02 0.08 0.08 0 10 0
January 20, 2023 3.45 3.60 3.60 0 75 0 25.00 0.04 0.09 0.09 -0.04 1,173 1
January 20, 2023 2.47 2.57 2.57 0 125 0 26.00 0.09 0.13 0.13 0 57 0
January 20, 2023 1.47 1.59 1.59 0 45 0 27.00 0.18 0.23 0.23 0 1,609 0
January 20, 2023 0.73 0.78 0.78 0 454 0 28.00 0.42 0.49 0.49 0.01 216 20
January 20, 2023 0.26 0.29 0.29 -0.05 4,354 54 29.00 0.93 1.03 1.03 0 272 20
January 20, 2023 0.06 0.10 0.10 0 5,645 0 30.00 1.71 1.90 1.90 0 182 0
January 20, 2023 0 0.05 0.05 0 90 0 31.00 2.70 2.88 2.88 0 13 0
January 20, 2023 0 0.04 0.04 0 2,825 0 32.00 3.75 3.90 3.90 0 2,638 0
January 20, 2023 0 0.06 0.06 0 6 0 33.00 4.75 4.90 4.90 0 62 0
January 20, 2023 0 0.06 0.06 0 0 0 34.00 5.75 5.90 5.90 0 309 0
January 20, 2023 0 0.06 0.06 0 153 0 35.00 6.75 6.90 6.90 0 68 0
January 20, 2023 0 0.06 0.06 0 0 0 36.00 7.75 7.90 7.90 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 37.00 8.75 8.90 8.90 0 0 0
January 20, 2023 0 0.01 0.01 0 63 0 40.00 11.75 11.90 11.90 0 260 0
January 20, 2023 0 0.06 0.06 0 0 0 60.00 31.75 31.90 31.90 0 44 0
February 17, 2023 7.45 7.60 7.60 0 0 0 21.00 0 0.05 0.05 0 0 0
February 17, 2023 6.95 7.10 7.10 0 0 0 21.50 0 0.06 0.06 0 0 0
February 17, 2023 6.45 6.60 6.60 0 0 0 22.00 0.02 0.06 0.06 0 0 0
February 17, 2023 5.95 6.10 6.10 0 0 0 22.50 0.02 0.07 0.07 0 0 0
February 17, 2023 5.45 5.60 5.60 0 0 0 23.00 0.02 0.09 0.09 0 0 0
February 17, 2023 4.95 5.10 5.10 0 0 0 23.50 0.04 0.09 0.09 0 0 0
February 17, 2023 4.45 4.60 4.60 0 0 0 24.00 0.04 0.10 0.10 0 1 0
February 17, 2023 3.95 4.10 4.10 0 0 0 24.50 0.06 0.12 0.12 0 12 0
February 17, 2023 3.45 3.60 3.60 0 0 0 25.00 0.08 0.14 0.14 0 0 0
February 17, 2023 2.54 2.68 2.68 0 0 0 26.00 0.16 0.21 0.21 0 26 0
February 17, 2023 1.69 1.82 1.82 0 10 0 27.00 0.29 0.35 0.35 0 17 0
February 17, 2023 0.98 1.03 1.03 -0.12 15 1 28.00 0.58 0.63 0.63 0 82 0
February 17, 2023 0.44 0.51 0.51 0 2,260 0 29.00 1.05 1.15 1.15 0 20 0
February 17, 2023 0.18 0.22 0.22 -0.05 78 3,000 30.00 1.81 1.92 1.92 0 0 0
February 17, 2023 0.06 0.10 0.10 0 50 0 31.00 2.71 2.87 2.87 0 0 0
February 17, 2023 0 0.05 0.05 0 10 0 32.00 3.75 3.90 3.90 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 33.00 4.75 4.90 4.90 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 34.00 5.75 5.90 5.90 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 35.00 6.75 6.90 6.90 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 36.00 7.75 7.90 7.90 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 37.00 8.75 8.90 8.90 0 0 0
March 17, 2023 7.45 7.75 7.75 0 0 0 21.00 0.03 0.11 0.11 0 0 0
March 17, 2023 6.95 7.25 7.25 0 0 0 21.50 0.03 0.11 0.11 0 1 0
March 17, 2023 6.45 6.75 6.75 0 0 0 22.00 0.05 0.11 0.11 0 0 0
March 17, 2023 5.95 6.25 6.25 0 0 0 22.50 0.05 0.12 0.12 0 0 0
March 17, 2023 5.45 5.75 5.75 0 0 0 23.00 0.07 0.13 0.13 0 21 0
March 17, 2023 4.95 5.25 5.25 0 0 0 23.50 0.09 0.15 0.15 0 0 0
March 17, 2023 4.45 4.75 4.75 0 0 0 24.00 0.10 0.17 0.17 0 6 0
March 17, 2023 3.95 4.25 4.25 0 0 0 24.50 0.13 0.19 0.19 0 0 0
March 17, 2023 3.45 3.70 3.70 0 0 0 25.00 0.16 0.22 0.22 0 4 0
March 17, 2023 2.55 2.84 2.84 0 12 0 26.00 0.27 0.33 0.33 0 28 0
March 17, 2023 1.74 1.89 1.89 0 2 0 27.00 0.45 0.53 0.53 -0.03 13 40
March 17, 2023 1.07 1.17 1.17 0 3,002 0 28.00 0.79 0.88 0.88 0 133 0
March 17, 2023 0.58 0.66 0.66 0 40 0 29.00 1.33 1.44 1.44 0 40 0
March 17, 2023 0.25 0.33 0.33 0 85 0 30.00 2.04 2.16 2.16 0 38 0
March 17, 2023 0.11 0.17 0.17 0 250 0 31.00 2.80 3.00 3.00 0 0 0
March 17, 2023 0.04 0.09 0.09 0 445 0 32.00 3.75 4.00 4.00 0.05 41 20
March 17, 2023 0 0.08 0.08 0 0 0 33.00 4.65 4.95 4.95 0 0 0
March 17, 2023 0 0.06 0.06 0 206 0 34.00 5.65 5.90 5.90 0 25 0
March 17, 2023 0 0.06 0.06 0 0 0 35.00 6.65 6.90 6.90 0 0 0
March 17, 2023 0 0.06 0.06 0 10 0 36.00 7.65 7.90 7.90 0 0 0
March 17, 2023 0 0.06 0.06 0 181 0 38.00 9.70 9.90 9.90 0 30 0
March 17, 2023 0 0.06 0.06 0 45 0 40.00 11.70 11.90 11.90 0 0 0
April 21, 2023 6.45 6.70 6.70 0 0 0 22.00 0.06 0.15 0.15 0 0 0
April 21, 2023 5.95 6.20 6.20 0 0 0 22.50 0.09 0.16 0.16 0 0 0
April 21, 2023 5.45 5.70 5.70 0 0 0 23.00 0.09 0.17 0.17 0 0 0
April 21, 2023 4.90 5.25 5.25 0 0 0 23.50 0.11 0.18 0.18 0 0 0
April 21, 2023 4.45 4.60 4.60 0 0 0 24.00 0.15 0.21 0.21 0 0 0
April 21, 2023 3.95 4.25 4.25 0 0 0 24.50 0.18 0.24 0.24 0 0 0
April 21, 2023 3.50 3.75 3.75 0 17 0 25.00 0.22 0.27 0.27 0 0 0
April 21, 2023 2.64 2.93 2.93 0 0 0 26.00 0.35 0.41 0.41 0 0 0
April 21, 2023 1.85 2.02 2.02 0 12 0 27.00 0.56 0.65 0.65 0 25 0
April 21, 2023 1.20 1.31 1.31 -0.08 22 12 28.00 0.89 1.01 1.01 0 2 0
April 21, 2023 0.72 0.80 0.80 0 0 0 29.00 1.42 1.53 1.53 0 10 0
April 21, 2023 0.37 0.46 0.46 0 15 0 30.00 2.06 2.23 2.23 0 0 0
April 21, 2023 0.18 0.25 0.25 0 20 0 31.00 2.78 3.10 3.10 0 0 0
April 21, 2023 0.09 0.14 0.14 0 10 0 32.00 3.70 4.00 4.00 0 0 0
April 21, 2023 0.04 0.11 0.11 0 0 0 33.00 4.70 5.00 5.00 0 0 0
April 21, 2023 0 0.07 0.07 0 0 0 34.00 5.65 5.90 5.90 0 0 0
April 21, 2023 0 0.07 0.07 0 0 0 35.00 6.65 6.95 6.95 0 0 0
May 19, 2023 5.95 6.25 6.25 0 0 0 22.50 0.10 0.19 0.19 0 0 0
May 19, 2023 5.45 5.75 5.75 0 0 0 23.00 0.12 0.21 0.21 0 0 0
May 19, 2023 4.95 5.25 5.25 0 0 0 23.50 0.16 0.23 0.23 0 0 0
May 19, 2023 4.45 4.80 4.80 0 0 0 24.00 0.19 0.26 0.26 0 0 0
May 19, 2023 4.00 4.35 4.35 0 0 0 24.50 0.23 0.31 0.31 0 0 0
May 19, 2023 3.55 3.90 3.90 0 0 0 25.00 0.28 0.35 0.35 0 5 0
May 19, 2023 2.78 2.94 2.94 0 0 0 26.00 0.42 0.51 0.51 0 3 0
May 19, 2023 1.97 2.18 2.18 0 0 0 27.00 0.65 0.75 0.75 0 0 0
May 19, 2023 1.39 1.48 1.48 0 5 0 28.00 0.99 1.11 1.11 0 0 0
May 19, 2023 0.87 0.97 0.97 0 20 0 29.00 1.50 1.63 1.63 0 0 0
May 19, 2023 0.49 0.61 0.61 0 0 0 30.00 2.10 2.34 2.34 0 0 0
May 19, 2023 0.28 0.36 0.36 0 30 0 31.00 2.82 3.15 3.15 0 0 0
May 19, 2023 0.15 0.20 0.20 0 10 0 32.00 3.70 4.05 4.05 0 0 0
May 19, 2023 0.07 0.13 0.13 0 0 0 33.00 4.65 4.95 4.95 0 0 0
May 19, 2023 0.04 0.11 0.11 0 0 0 34.00 5.65 5.95 5.95 0 0 0
May 19, 2023 0 0.07 0.07 0 0 0 35.00 6.60 6.90 6.90 0 0 0
June 16, 2023 6.40 6.75 6.75 0 0 0 22.00 0.11 0.18 0.18 0 0 0
June 16, 2023 5.45 5.75 5.75 0 0 0 23.00 0.17 0.23 0.23 0 10 0
June 16, 2023 4.45 4.80 4.80 0 10 0 24.00 0.24 0.34 0.34 0 20 0
June 16, 2023 2.79 2.97 2.97 0 31 0 26.00 0.52 0.62 0.62 0 71 0
June 16, 2023 1.41 1.55 1.55 0 10 0 28.00 1.14 1.27 1.27 0 82 0
June 16, 2023 0.55 0.67 0.67 0 111 0 30.00 2.29 2.48 2.48 0 0 0
June 16, 2023 0.17 0.23 0.23 0 55 0 32.00 3.75 4.10 4.10 0 0 0
June 16, 2023 0.02 0.11 0.11 0 24 0 34.00 5.65 5.95 5.95 0 15 0
June 16, 2023 0 0.07 0.07 0 0 0 36.00 7.60 7.90 7.90 0 0 0
September 15, 2023 6.35 6.70 6.70 0 0 0 22.00 0.21 0.30 0.30 0 0 0
September 15, 2023 5.35 5.70 5.70 0 0 0 23.00 0.26 0.37 0.37 0 0 0
September 15, 2023 4.55 4.95 4.95 0 62 0 24.00 0.37 0.48 0.48 0 0 0
September 15, 2023 2.96 3.20 3.20 0 20 0 26.00 0.69 0.85 0.85 0 0 0
September 15, 2023 1.67 1.87 1.87 0 3 0 28.00 1.37 1.50 1.50 0 26 0
September 15, 2023 0.79 0.97 0.97 0 29 0 30.00 2.48 2.73 2.73 -0.10 11 10
September 15, 2023 0.32 0.45 0.45 0 6 0 32.00 4.00 4.25 4.25 0 0 0
September 15, 2023 0.10 0.22 0.22 0 0 0 34.00 5.75 6.10 6.10 0 0 0
January 19, 2024 8.35 8.70 8.70 -0.25 2 1 20.00 0.15 0.36 0.36 0 5 0
January 19, 2024 5.50 5.85 5.85 -0.20 99 1 23.00 0.38 0.55 0.55 0 36 0
January 19, 2024 4.60 5.25 5.25 0 16 0 24.00 0.52 0.72 0.72 0 18 0
January 19, 2024 3.85 4.45 4.45 0 60 0 25.00 0.68 0.90 0.90 0.02 2,044 20
January 19, 2024 3.10 3.65 3.65 0 28 0 26.00 0.90 1.16 1.16 0 3 0
January 19, 2024 2.48 2.99 2.99 0 81 0 27.00 1.24 1.49 1.49 0 37 0
January 19, 2024 1.92 2.23 2.23 0 83 0 28.00 1.64 1.90 1.90 0 12 0
January 19, 2024 1.48 1.79 1.79 0 86 0 29.00 2.18 2.40 2.40 0 5 0
January 19, 2024 1.03 1.30 1.30 0 144 0 30.00 2.72 3.00 3.00 0 23 0
January 19, 2024 0.51 0.76 0.76 0 45 0 32.00 4.10 4.55 4.55 0 0 0
January 19, 2024 0.34 0.56 0.56 0 33 0 33.00 4.95 5.40 5.40 0 2,003 0
January 19, 2024 0.25 0.28 0.28 0 292 0 35.00 6.70 7.10 7.10 0 47 0
January 19, 2024 0 0.10 0.10 0 197 0 40.00 11.65 12.00 12.00 0 91 0
January 19, 2024 0 0.49 0.49 0 0 0 60.00 31.65 32.00 32.00 0 28 0
January 17, 2025 8.15 8.95 8.95 0 16 0 20.00 0.41 0.80 0.80 0 5 0
January 17, 2025 4.85 5.60 5.60 0 0 0 24.00 1.10 1.30 1.30 0 0 0
January 17, 2025 4.25 4.90 4.90 0 1 0 25.00 1.40 1.88 1.88 0 20 0
January 17, 2025 1.61 2.10 2.10 0 138 0 30.00 3.40 4.15 4.15 0 1 0
January 17, 2025 0.41 0.89 0.89 0 15 0 35.00 6.70 7.75 7.75 0 0 0
January 17, 2025 0 0.49 0.49 0 20 0 40.00 11.40 12.20 12.20 0 1 0