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 3, 2023 at 11:02 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 19.15%
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: 87,961
Volume: 0
Open interest: 24,060
Volume: 0
December 8, 2023 (Weekly) 0 0 3.10 0 0 0 22.00 0 0 0.04 0 0 0
December 8, 2023 (Weekly) 0 0 2.59 0 0 0 22.50 0 0 0.04 0 0 0
December 8, 2023 (Weekly) 0 0 2.09 0 0 0 23.00 0 0 0.05 0 0 0
December 8, 2023 (Weekly) 0 0 1.59 0 3 0 23.50 0 0 0.06 0 27 0
December 8, 2023 (Weekly) 0 0 1.10 0 9 0 24.00 0 0 0.07 0 11 0
December 8, 2023 (Weekly) 0 0 0.62 0 178 0 24.50 0 0 0.15 0 29 0
December 8, 2023 (Weekly) 0.03 0 0.18 0 7,874 0 25.00 0 0 0.45 0 0 0
December 8, 2023 (Weekly) 0 0 0.05 0 0 0 25.50 0 0 0.98 0 10 0
December 8, 2023 (Weekly) 0 0 0.04 0 0 0 26.00 0 0 1.46 0 0 0
December 8, 2023 (Weekly) 0 0 0.04 0 0 0 26.50 0 0 1.96 0 0 0
December 8, 2023 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
December 22, 2023 (Weekly) 0 0 3.10 0 0 0 22.00 0 0.75 0.04 0 0 0
December 22, 2023 (Weekly) 0 0 2.57 0 0 0 22.50 0 0 0.05 0 16 0
December 22, 2023 (Weekly) 0 0 2.08 0 0 0 23.00 0 0 0.06 0 0 0
December 22, 2023 (Weekly) 0 0 1.59 0 0 0 23.50 0 0 0.08 0 12 0
December 22, 2023 (Weekly) 0 0 1.10 0 0 0 24.00 0 0 0.13 0 16 0
December 22, 2023 (Weekly) 0 0 0.58 0 0 0 24.50 0 0 0.25 0 44 0
December 22, 2023 (Weekly) 0 0 0.22 0 0 0 25.00 0 0 0.51 0 40 0
December 22, 2023 (Weekly) 0 0 0.07 0 0 0 25.50 0 0 0.93 0 0 0
December 22, 2023 (Weekly) 0 0 0.04 0 0 0 26.00 0 0 1.44 0 0 0
December 22, 2023 (Weekly) 0 0 0.49 0 0 0 26.50 0 0 1.91 0 0 0
December 22, 2023 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
December 29, 2023 (Weekly) 0 0 3.10 0 0 0 22.00 0 0 0.05 0 0 0
December 29, 2023 (Weekly) 0 0 2.57 0 0 0 22.50 0 0 0.06 0 0 0
December 29, 2023 (Weekly) 0 0 2.08 0 0 0 23.00 0 0 0.07 0 0 0
December 29, 2023 (Weekly) 0 0 1.60 0 0 0 23.50 0 0 0.10 0 0 0
December 29, 2023 (Weekly) 0 0 1.09 0 0 0 24.00 0 0 0.15 0 0 0
December 29, 2023 (Weekly) 0 0 0.59 0 0 0 24.50 0 0 0.28 0 0 0
December 29, 2023 (Weekly) 0 0 0.24 0 11 0 25.00 0 0 0.53 0 0 0
December 29, 2023 (Weekly) 0 0 0.08 0 0 0 25.50 0 0 0.93 0 0 0
December 29, 2023 (Weekly) 0 0 0.04 0 0 0 26.00 0 0 1.43 0 0 0
December 29, 2023 (Weekly) 0 0 0.49 0 0 0 26.50 0 0 1.93 0 0 0
December 29, 2023 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
December 15, 2023 0 0 8.05 0 0 0 17.00 0 0 0.03 0 0 0
December 15, 2023 0 0 7.55 0 0 0 17.50 0 0 0.03 0 20 0
December 15, 2023 0 0 7.05 0 50 0 18.00 0 0 0.03 0 56 0
December 15, 2023 0 0 6.55 0 0 0 18.50 0 0 0.03 0 240 0
December 15, 2023 0 0 6.05 0 0 0 19.00 0 0 0.03 0 60 0
December 15, 2023 0 0 5.55 0 0 0 19.50 0 0 0.03 0 10 0
December 15, 2023 0 0 5.05 0 5 0 20.00 0 0 0.03 0 60 0
December 15, 2023 0 0 4.55 0 18 0 20.50 0 0 0.03 0 98 0
December 15, 2023 0 0 4.05 0 31 0 21.00 0 0 0.02 0 100 0
December 15, 2023 0 0 3.55 0 13 0 21.50 0 0 0.02 0 206 0
December 15, 2023 0 0 3.05 0 136 0 22.00 0 0 0.03 0 307 0
December 15, 2023 0 0 2.57 0 606 0 22.50 0 0 0.04 0 154 0
December 15, 2023 0 0 2.06 0 89 0 23.00 0 0 0.05 0 229 0
December 15, 2023 0 0 1.56 0 6,479 0 23.50 0 0 0.05 0 337 0
December 15, 2023 0 0 1.04 0 10,144 0 24.00 0.07 0 0.10 0 234 0
December 15, 2023 0 1.00 0.59 0 1,657 0 24.50 0 0 0.20 0 58 0
December 15, 2023 0 0.35 0.19 0 10,738 0 25.00 0 0 0.47 0 166 0
December 15, 2023 0 0.04 0.04 0 318 0 26.00 1.25 0 1.45 0 115 0
December 15, 2023 0 0 0.03 0 83 0 27.00 0 0 2.41 0 36 0
December 15, 2023 0 0 0.03 0 108 0 28.00 0 0 3.40 0 91 0
December 15, 2023 0 0 0.03 0 0 0 29.00 0 0 4.40 0 11 0
December 15, 2023 0 0 0.03 0 217 0 30.00 0 0 5.40 0 26 0
December 15, 2023 0 0 0.03 0 0 0 31.00 0 0 6.40 0 0 0
December 15, 2023 0 0 0.03 0 47 0 32.00 0 0 7.40 0 40 0
December 15, 2023 0 0 0.03 0 7 0 34.00 0 0 9.40 0 0 0
January 19, 2024 0 0 8.05 0 0 0 17.00 0 0 0.03 0 0 0
January 19, 2024 0 0 7.55 0 0 0 17.50 0 0 0.04 0 0 0
January 19, 2024 0 0 7.05 0 0 0 18.00 0 0 0.04 0 11 0
January 19, 2024 0 0 6.55 0 0 0 18.50 0 0 0.03 0 0 0
January 19, 2024 0 0 6.05 0 7 0 19.00 0 0 0.03 0 5 0
January 19, 2024 0 0 5.55 0 0 0 19.50 0 0 0.03 0 2 0
January 19, 2024 0 0 5.05 0 7 0 20.00 0 0 0.04 0 41 0
January 19, 2024 0 0 4.55 0 5 0 20.50 0 0 0.05 0 0 0
January 19, 2024 0 0 4.05 0 3 0 21.00 0 0 0.07 0 14 0
January 19, 2024 0 0 3.55 0 10 0 21.50 0 0 0.08 0 29 0
January 19, 2024 0 0 3.05 0 79 0 22.00 0 0 0.09 0 71 0
January 19, 2024 0 0 2.56 0 31 0 22.50 0 0 0.11 0 32 0
January 19, 2024 0 0 2.07 0 179 0 23.00 0 0.85 0.13 0 116 0
January 19, 2024 0 0 1.57 0 73 0 23.50 0 1.50 0.17 0 49 0
January 19, 2024 0 0 1.11 0 269 0 24.00 0 0 0.26 0 73 0
January 19, 2024 0 1.25 0.68 0 3,336 0 24.50 0 0 0.39 0 20 0
January 19, 2024 0 0.50 0.39 0 10,838 0 25.00 0 0 0.62 0 3,124 0
January 19, 2024 0 0.25 0.10 0 489 0 26.00 0 0 1.45 0 218 0
January 19, 2024 0 0 0.06 0 108 0 27.00 0 0 2.44 0 139 0
January 19, 2024 0 0.06 0.04 0 1,566 0 28.00 0 0 3.40 0 1,448 0
January 19, 2024 0 2.02 0.03 0 139 0 29.00 0 0 4.40 0 3 0
January 19, 2024 0 0.05 0.03 0 360 0 30.00 0 0 5.40 0 12 0
January 19, 2024 0 0 0.04 0 63 0 32.00 0 0 7.40 0 15 0
January 19, 2024 0 0 0.04 0 40 0 33.00 0 0 8.40 0 3 0
January 19, 2024 0 0 0.02 0 1,321 0 35.00 0 0 10.40 0 17 0
January 19, 2024 0 0 0.02 0 282 0 40.00 0 0 15.40 0 91 0
January 19, 2024 0 0 0.03 0 12 0 60.00 0 0 35.40 0 28 0
February 16, 2024 0 0 8.05 0 0 0 17.00 0 0 0.03 0 0 0
February 16, 2024 0 0 7.55 0 0 0 17.50 0 0 0.03 0 0 0
February 16, 2024 0 0 7.05 0 0 0 18.00 0 0 0.03 0 0 0
February 16, 2024 0 0 6.55 0 0 0 18.50 0 0 0.04 0 16 0
February 16, 2024 0 0 6.05 0 0 0 19.00 0 0 0.05 0 0 0
February 16, 2024 0 0 5.55 0 0 0 19.50 0 0 0.06 0 0 0
February 16, 2024 0 0 5.05 0 42 0 20.00 0 0 0.07 0 21 0
February 16, 2024 0 0 4.55 0 0 0 20.50 0 0 0.09 0 2 0
February 16, 2024 0 0 4.05 0 10 0 21.00 0 0 0.11 0 2 0
February 16, 2024 0 0 3.55 0 10 0 21.50 0 0 0.12 0 26 0
February 16, 2024 0 0 3.05 0 6 0 22.00 0 0 0.14 0 44 0
February 16, 2024 0 0 2.59 0 625 0 22.50 0 0 0.16 0 4 0
February 16, 2024 0 0 2.11 0 37 0 23.00 0 0 0.21 0 24 0
February 16, 2024 0 0 1.68 0 60 0 23.50 0 0 0.28 0 2 0
February 16, 2024 0 0 1.28 0 77 0 24.00 0 0 0.39 0 52 0
February 16, 2024 0 0 0.92 0 24 0 24.50 0 0 0.55 0 31 0
February 16, 2024 0 1.10 0.62 0 160 0 25.00 0 0 0.77 0 185 0
February 16, 2024 0 0.50 0.24 0 248 0 26.00 0 0 1.46 0 59 0
February 16, 2024 0 0 0.08 0 160 0 27.00 0 0 2.45 0 60 0
February 16, 2024 0 0 0.05 0 54 0 28.00 0 0 3.45 0 20 0
February 16, 2024 0 0 0.04 0 0 0 29.00 0 0 4.45 0 0 0
February 16, 2024 0 0 0 0 0 0 30.00 0 0 0 0 0 0
March 15, 2024 0 0 8.05 0 0 0 17.00 0 0 0.05 0 1 0
March 15, 2024 0 0 7.60 0 0 0 17.50 0 0 0.05 0 10 0
March 15, 2024 0 0 7.10 0 0 0 18.00 0 0 0.07 0 0 0
March 15, 2024 0 0 6.60 0 0 0 18.50 0 0 0.08 0 5 0
March 15, 2024 0 0 6.10 0 0 0 19.00 0 0 0.09 0 0 0
March 15, 2024 0 0 5.60 0 0 0 19.50 0 0 0.11 0 0 0
March 15, 2024 0 0 5.10 0 1 0 20.00 0 2.25 0.12 0 0 0
March 15, 2024 0 0 4.60 0 1 0 20.50 0 0 0.14 0 5 0
March 15, 2024 0 0 4.10 0 55 0 21.00 0 0 0.16 0 64 0
March 15, 2024 0 0 3.60 0 0 0 21.50 0 0 0.18 0 72 0
March 15, 2024 0 0 3.10 0 16 0 22.00 0 0 0.21 0 52 0
March 15, 2024 0 0 2.66 0 105 0 22.50 0 0.55 0.26 0 68 0
March 15, 2024 0 0 2.17 0 123 0 23.00 0 0 0.33 0 75 0
March 15, 2024 0 0 1.75 0 153 0 23.50 0 0 0.43 0 0 0
March 15, 2024 0.10 0 1.37 0 249 0 24.00 0 0 0.58 0 103 0
March 15, 2024 0 0 1.01 0 67 0 24.50 0 0 0.77 0 65 0
March 15, 2024 0 1.20 0.73 0 157 0 25.00 0 0 1.01 0 133 0
March 15, 2024 0 0.40 0.33 0 340 0 26.00 0 0 1.67 0 91 0
March 15, 2024 0 0 0.13 0 34 0 27.00 0 0 2.62 0 0 0
March 15, 2024 0 0 0.07 0 1,020 0 28.00 0 0 3.55 0 41 0
March 15, 2024 0 0 0.05 0 0 0 29.00 0 0 4.50 0 0 0
March 15, 2024 0 0 0.05 0 85 0 30.00 0 0 5.45 0 21 0
March 15, 2024 0 0 0.04 0 22 0 32.00 0 0 7.50 0 0 0
March 15, 2024 0 0 0.04 0 0 0 34.00 0 0 9.45 0 0 0
April 19, 2024 0 0 7.55 0 0 0 17.50 0 0 0.08 0 0 0
April 19, 2024 0 0 7.05 0 0 0 18.00 0 0 0.09 0 0 0
April 19, 2024 0 0 6.55 0 0 0 18.50 0 0 0.11 0 0 0
April 19, 2024 0 0 6.05 0 0 0 19.00 0 0 0.12 0 0 0
April 19, 2024 0 0 5.55 0 0 0 19.50 0 0 0.13 0 0 0
April 19, 2024 0 0 5.05 0 0 0 20.00 0 0 0.15 0 2 0
April 19, 2024 0 0 4.55 0 0 0 20.50 0 0 0.17 0 15 0
April 19, 2024 0 0 4.10 0 0 0 21.00 0 0 0.20 0 0 0
April 19, 2024 0 0 3.60 0 0 0 21.50 0 0 0.23 0 0 0
April 19, 2024 0 0 3.15 0 0 0 22.00 0 0 0.28 0 0 0
April 19, 2024 0 0 2.70 0 0 0 22.50 0 0 0.34 0 0 0
April 19, 2024 0 0 2.24 0 0 0 23.00 0 0 0.43 0 0 0
April 19, 2024 0 0 1.85 0 1 0 23.50 0 0 0.55 0 0 0
April 19, 2024 0 0 1.47 0 52 0 24.00 0 0 0.70 0 10 0
April 19, 2024 0 0 1.14 0 15 0 24.50 0 0 0.88 0 0 0
April 19, 2024 0 0 0.86 0 48 0 25.00 0 0 1.13 0 5 0
April 19, 2024 0 0 0.44 0 59 0 26.00 0 0 1.76 0 52 0
April 19, 2024 0 1.00 0.21 0 0 0 27.00 0 0 2.62 0 0 0
April 19, 2024 0 1.90 0.10 0 0 0 28.00 0 0 3.55 0 20 0
April 19, 2024 0 1.00 0.07 0 0 0 29.00 0 0 4.50 0 0 0
April 19, 2024 0 0 0 0 0 0 30.00 0 0 0 0 0 0
May 17, 2024 0 0 6.05 0 0 0 19.00 0 0 0.14 0 0 0
May 17, 2024 0 0 5.55 0 0 0 19.50 0 0 0.16 0 0 0
May 17, 2024 0 0 5.10 0 0 0 20.00 0 0 0.18 0 0 0
May 17, 2024 0 0 4.60 0 0 0 20.50 0 0 0.20 0 0 0
May 17, 2024 0 0 4.10 0 0 0 21.00 0 0 0.24 0 0 0
May 17, 2024 0 0 3.65 0 0 0 21.50 0 0 0.29 0 0 0
May 17, 2024 0 0 3.20 0 0 0 22.00 0 0 0.34 0 0 0
May 17, 2024 0 0 2.75 0 0 0 22.50 0 0 0.42 0 0 0
May 17, 2024 0 0 2.34 0 0 0 23.00 0 0 0.51 0 0 0
May 17, 2024 0 0 1.96 0 5 0 23.50 0 0 0.64 0 0 0
May 17, 2024 0 0 1.61 0 0 0 24.00 0 0 0.79 0 0 0
May 17, 2024 0 0 1.30 0 16 0 24.50 0 0 0.99 0 0 0
May 17, 2024 0 0 1.02 0 0 0 25.00 0 0 1.23 0 10 0
May 17, 2024 0 0 0.57 0 24 0 26.00 0 0 1.84 0 16 0
May 17, 2024 0 0 0.31 0 51 0 27.00 0 0 2.62 0 16 0
May 17, 2024 0 0 0.16 0 0 0 28.00 0 0 3.60 0 0 0
May 17, 2024 0 0 0.08 0 0 0 29.00 0 0 4.50 0 60 0
May 17, 2024 0 0 0 0 0 0 30.00 0 0 0 0 0 0
June 21, 2024 0 0 7.10 0 2 0 18.00 0 0 0.15 0 25 0
June 21, 2024 0 0 6.10 0 0 0 19.00 0 0 0.18 0 0 0
June 21, 2024 0 0 5.10 0 5 0 20.00 0 0 0.24 0 48 0
June 21, 2024 0 0 4.15 0 101 0 21.00 0 0 0.32 0 153 0
June 21, 2024 0 0 3.25 0 15 0 22.00 0 0 0.46 0 200 0
June 21, 2024 0 2.45 2.41 0 171 0 23.00 0 0 0.66 0 70 0
June 21, 2024 0 0 1.70 0 226 0 24.00 0.05 0 0.97 0 27 0
June 21, 2024 0 0 1.10 0 351 0 25.00 0.90 0 1.41 0 44 0
June 21, 2024 0 0.85 0.66 0 95 0 26.00 0 0 2.00 0 312 0
June 21, 2024 0 0 0.22 0 34 0 28.00 0 0 3.60 0 6 0
June 21, 2024 0 0.15 0.08 0 24 0 30.00 0 0 5.55 0 0 0
September 20, 2024 0 0 7.10 0 0 0 18.00 0 0 0.22 0 44 0
September 20, 2024 0 0 6.10 0 0 0 19.00 0 0.35 0.28 0 5 0
September 20, 2024 0 0 5.10 0 0 0 20.00 0 0 0.37 0 61 0
September 20, 2024 0 0 4.20 0 3 0 21.00 0 0 0.48 0 32 0
September 20, 2024 0 0 3.35 0 16 0 22.00 0 1.00 0.65 0 2,048 0
September 20, 2024 0 0 2.59 0 2,002 0 23.00 0 0 0.90 0 65 0
September 20, 2024 0 0 1.92 0 96 0 24.00 0 0 1.25 0 33 0
September 20, 2024 0 2.00 1.35 0 148 0 25.00 0 0 1.69 0 36 0
September 20, 2024 0.50 0 0.91 0 60 0 26.00 0 0 2.26 0 40 0
September 20, 2024 0.01 0.45 0.38 0 84 0 28.00 0 0 3.75 0 2 0
September 20, 2024 0 0 0 0 0 0 30.00 0 0 0 0 0 0
January 17, 2025 0 0 10.10 0 0 0 15.00 0 0 0.17 0 0 0
January 17, 2025 0 5.95 5.20 0 253 0 20.00 0 0 0.60 0 143 0
January 17, 2025 0 0 3.55 0 21 0 22.00 0 0 0.98 0 68 0
January 17, 2025 0 0 2.17 0 255 0 24.00 0 0 1.61 0 159 0
January 17, 2025 0 1.60 1.60 0 3,084 0 25.00 0 0 2.06 0 99 0
January 17, 2025 0 1.50 0.27 0 2,397 0 30.00 0 0 5.70 0 1,852 0
January 17, 2025 0 0 0.07 0 6,600 0 35.00 0 0 10.40 0 1 0
January 17, 2025 0 0 0.05 0 22 0 40.00 0 0 15.45 0 0 0
January 16, 2026 0 0 10.20 0 11 0 15.00 0 1.50 0.49 0 102 0
January 16, 2026 0 0 5.20 0 262 0 20.00 0 0 1.23 0 88 0
January 16, 2026 0.90 3.90 3.85 0 449 0 22.00 0 0 1.74 0 79 0
January 16, 2026 0 3.50 2.55 0 2,337 0 24.00 0 0 2.56 0 2,044 0
January 16, 2026 0 4.00 2.25 0 6,535 0 25.00 0 0 3.10 0 6,185 0
January 16, 2026 0 4.50 0.80 0 52 0 30.00 0 0 6.45 0 9 0
January 16, 2026 0 0 0.20 0 0 0 40.00 0 0 15.55 0 0 0