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: April 1, 2023 at 11:03 p.m.   (Real-time)

  • Last price: 26.830
  • Net change: -0.370
  • Bid price: 26.830
  • Ask price: 26.850
  • 30-day historical volatility: 13.95%
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: 48,337
Volume: 249
Open interest: 16,987
Volume: 227
April 6, 2023 (Weekly) 2.27 2.42 2.42 0 0 0 24.50 0 0.04 0.04 0 0 0
April 6, 2023 (Weekly) 1.76 1.92 1.92 0 0 0 25.00 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 1.27 1.44 1.44 0 0 0 25.50 0 0.03 0.03 0 16 0
April 6, 2023 (Weekly) 0.79 0.94 0.94 0 0 0 26.00 0.01 0.05 0.05 0 0 0
April 6, 2023 (Weekly) 0.40 0.47 0.47 -0.35 3 4 26.50 0.07 0.11 0.11 0.04 1 50
April 6, 2023 (Weekly) 0.11 0.15 0.15 0 0 0 27.00 0.24 0.31 0.31 0 10 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 66 0 27.50 0.61 0.76 0.76 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 20 0 28.00 1.13 1.26 1.26 0 3 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 28.50 1.63 1.74 1.74 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 29.00 2.12 2.27 2.27 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 29.50 2.62 2.77 2.77 0 0 0
April 14, 2023 (Weekly) 1.80 1.98 1.98 0 0 0 25.00 0 0.05 0.05 0 0 0
April 14, 2023 (Weekly) 1.33 1.47 1.47 0 0 0 25.50 0.02 0.06 0.06 0 1 0
April 14, 2023 (Weekly) 0.91 0.98 0.98 0 0 0 26.00 0.06 0.10 0.10 0 0 0
April 14, 2023 (Weekly) 0.52 0.56 0.56 0 0 0 26.50 0.15 0.19 0.19 0 0 0
April 14, 2023 (Weekly) 0.21 0.25 0.25 -0.15 0 12 27.00 0.34 0.39 0.39 0 0 0
April 14, 2023 (Weekly) 0.06 0.10 0.10 0 4 0 27.50 0.68 0.74 0.74 0 0 0
April 14, 2023 (Weekly) 0 0.06 0.06 0 0 0 28.00 1.10 1.24 1.24 0 0 0
April 14, 2023 (Weekly) 0 0.04 0.04 0 0 0 28.50 1.63 1.74 1.74 0 0 0
April 14, 2023 (Weekly) 0 0.04 0.04 0 0 0 29.00 2.12 2.27 2.27 0 0 0
April 14, 2023 (Weekly) 0 0.04 0.04 0 0 0 29.50 2.62 2.77 2.77 0 0 0
April 28, 2023 (Weekly) 1.90 2.06 2.06 0 0 0 25.00 0.05 0.08 0.08 -0.06 0 1
April 28, 2023 (Weekly) 1.44 1.60 1.60 0 0 0 25.50 0.08 0.12 0.12 0 0 0
April 28, 2023 (Weekly) 1.04 1.11 1.11 0 0 0 26.00 0.13 0.18 0.18 0 0 0
April 28, 2023 (Weekly) 0.67 0.71 0.71 0 0 0 26.50 0.25 0.29 0.29 0 0 0
April 28, 2023 (Weekly) 0.35 0.41 0.41 0 0 0 27.00 0.44 0.50 0.50 0 0 0
April 28, 2023 (Weekly) 0.16 0.21 0.21 0 10 0 27.50 0.75 0.81 0.81 0 0 0
April 28, 2023 (Weekly) 0.07 0.10 0.10 0 0 0 28.00 1.16 1.26 1.26 0 0 0
April 28, 2023 (Weekly) 0.03 0.06 0.06 0 0 0 28.50 1.61 1.75 1.75 0 0 0
April 28, 2023 (Weekly) 0 0.06 0.06 0 0 0 29.00 2.13 2.25 2.25 0 0 0
April 21, 2023 6.30 6.45 6.45 0 0 0 20.50 0 0.03 0.03 0 0 0
April 21, 2023 5.80 5.95 5.95 0 0 0 21.00 0 0.04 0.04 0 0 0
April 21, 2023 5.30 5.45 5.45 0 0 0 21.50 0 0.04 0.04 0 12 0
April 21, 2023 4.80 4.95 4.95 0 0 0 22.00 0 0.04 0.04 0 0 0
April 21, 2023 4.35 4.45 4.45 0 0 0 22.50 0 0.04 0.04 0 0 0
April 21, 2023 3.85 3.95 3.95 0 0 0 23.00 0 0.03 0.03 0 0 0
April 21, 2023 3.30 3.50 3.50 0 0 0 23.50 0 0.04 0.04 0 0 0
April 21, 2023 2.82 3.00 3.00 0 0 0 24.00 0 0.04 0.04 0 11 0
April 21, 2023 2.35 2.51 2.51 0 0 0 24.50 0 0.05 0.05 0 35 0
April 21, 2023 1.86 2.01 2.01 0 9 0 25.00 0.02 0.07 0.07 0 391 0
April 21, 2023 0.98 1.05 1.05 -0.32 18 19 26.00 0.11 0.14 0.14 0.03 100 14
April 21, 2023 0.31 0.34 0.34 -0.25 4,249 10 27.00 0.40 0.45 0.45 0.17 174 25
April 21, 2023 0.04 0.08 0.08 0 12,487 0 28.00 1.13 1.27 1.27 0 107 0
April 21, 2023 0 0.06 0.06 0 2,225 0 28.50 1.62 1.76 1.76 0 0 0
April 21, 2023 0 0.04 0.04 0 1,853 0 29.00 2.11 2.26 2.26 0 24 0
April 21, 2023 0 0.04 0.04 0 313 0 30.00 3.10 3.30 3.30 0 0 0
April 21, 2023 0 0.04 0.04 0 22 0 31.00 4.10 4.30 4.30 0 0 0
April 21, 2023 0 0.05 0.05 0 10 0 32.00 5.10 5.30 5.30 0 0 0
April 21, 2023 0 0.04 0.04 0 0 0 33.00 6.10 6.30 6.30 0 0 0
April 21, 2023 0 0.04 0.04 0 0 0 34.00 7.10 7.30 7.30 0 0 0
April 21, 2023 0 0.03 0.03 0 0 0 35.00 8.10 8.30 8.30 0 0 0
May 19, 2023 6.35 6.55 6.55 0 0 0 20.50 0 0.05 0.05 0 0 0
May 19, 2023 5.90 6.05 6.05 0 0 0 21.00 0 0.05 0.05 0 0 0
May 19, 2023 5.40 5.55 5.55 0 0 0 21.50 0.01 0.06 0.06 0 0 0
May 19, 2023 4.95 5.05 5.05 0 0 0 22.00 0.01 0.06 0.06 0 8 0
May 19, 2023 4.45 4.55 4.55 0 10 0 22.50 0.02 0.07 0.07 0 0 0
May 19, 2023 3.90 4.10 4.10 0 0 0 23.00 0.03 0.08 0.08 0 0 0
May 19, 2023 3.45 3.60 3.60 0 5 0 23.50 0.04 0.09 0.09 0 150 0
May 19, 2023 2.97 3.10 3.10 0 0 0 24.00 0.05 0.11 0.11 0 230 0
May 19, 2023 2.50 2.65 2.65 0 0 0 24.50 0.08 0.12 0.12 0 76 0
May 19, 2023 2.04 2.19 2.19 0 26 0 25.00 0.12 0.15 0.15 0 39 0
May 19, 2023 1.23 1.29 1.29 0 24 0 26.00 0.25 0.29 0.29 0.03 120 6
May 19, 2023 0.56 0.61 0.61 -0.26 114 6 27.00 0.59 0.64 0.64 0 192 0
May 19, 2023 0.19 0.22 0.22 -0.15 5,690 143 28.00 1.24 1.29 1.29 0 16 0
May 19, 2023 0.10 0.14 0.14 0 5,070 0 28.50 1.64 1.77 1.77 0 0 0
May 19, 2023 0.05 0.09 0.09 0 136 0 29.00 2.12 2.27 2.27 0 2 0
May 19, 2023 0 0.07 0.07 0 284 0 30.00 3.10 3.30 3.30 0 0 0
May 19, 2023 0 0.05 0.05 0 67 0 31.00 4.10 4.30 4.30 0 0 0
May 19, 2023 0 0.05 0.05 0 10 0 32.00 5.10 5.30 5.30 0 0 0
May 19, 2023 0 0.04 0.04 0 0 0 33.00 6.10 6.30 6.30 0 0 0
May 19, 2023 0 0.04 0.04 0 0 0 34.00 7.10 7.30 7.30 0 0 0
May 19, 2023 0 0.04 0.04 0 0 0 35.00 8.10 8.30 8.30 0 0 0
June 16, 2023 6.40 6.55 6.55 0 0 0 20.50 0.01 0.06 0.06 0 0 0
June 16, 2023 5.90 6.10 6.10 0 0 0 21.00 0.02 0.07 0.07 0 0 0
June 16, 2023 5.40 5.60 5.60 0 0 0 21.50 0.03 0.08 0.08 0 7 0
June 16, 2023 4.90 5.10 5.10 0 0 0 22.00 0.04 0.09 0.09 0 0 0
June 16, 2023 4.45 4.60 4.60 0 0 0 22.50 0.05 0.10 0.10 0 29 0
June 16, 2023 3.95 4.15 4.15 0 0 0 23.00 0.07 0.12 0.12 0 10 0
June 16, 2023 3.45 3.65 3.65 0 0 0 23.50 0.08 0.12 0.12 0 0 0
June 16, 2023 3.00 3.15 3.15 0 10 0 24.00 0.11 0.15 0.15 0 20 0
June 16, 2023 2.54 2.70 2.70 0 0 0 24.50 0.16 0.19 0.19 0 100 0
June 16, 2023 2.07 2.23 2.23 0 35 0 25.00 0.21 0.25 0.25 0 25 0
June 16, 2023 1.31 1.38 1.38 0 33 0 26.00 0.42 0.47 0.47 0.04 206 10
June 16, 2023 0.67 0.72 0.72 -0.26 3,203 6 27.00 0.83 0.88 0.88 0.13 79 56
June 16, 2023 0.28 0.32 0.32 0 73 0 28.00 1.50 1.56 1.56 0.17 92 16
June 16, 2023 0.10 0.13 0.13 0 115 0 29.00 2.31 2.46 2.46 0 15 0
June 16, 2023 0.03 0.07 0.07 0 278 0 30.00 3.25 3.45 3.45 0 0 0
June 16, 2023 0 0.05 0.05 0 108 0 31.00 4.20 4.40 4.40 0 0 0
June 16, 2023 0 0.05 0.05 0 64 0 32.00 5.20 5.35 5.35 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 33.00 6.20 6.35 6.35 0 0 0
June 16, 2023 0 0.03 0.03 0 24 0 34.00 7.15 7.35 7.35 0 15 0
June 16, 2023 0 0.04 0.04 0 0 0 35.00 8.15 8.35 8.35 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 36.00 9.15 9.35 9.35 0 0 0
July 21, 2023 5.85 6.10 6.10 0 0 0 21.00 0.04 0.10 0.10 0 0 0
July 21, 2023 5.35 5.60 5.60 0 0 0 21.50 0.05 0.11 0.11 0 0 0
July 21, 2023 4.95 5.15 5.15 0 0 0 22.00 0.06 0.11 0.11 0 0 0
July 21, 2023 4.45 4.65 4.65 0 0 0 22.50 0.08 0.14 0.14 0 0 0
July 21, 2023 3.95 4.15 4.15 0 0 0 23.00 0.10 0.14 0.14 0 0 0
July 21, 2023 3.50 3.70 3.70 0 0 0 23.50 0.12 0.17 0.17 0 0 0
July 21, 2023 3.00 3.20 3.20 0 0 0 24.00 0.17 0.21 0.21 0 4 0
July 21, 2023 2.54 2.77 2.77 0 0 0 24.50 0.21 0.26 0.26 0 0 0
July 21, 2023 2.14 2.30 2.30 0 0 0 25.00 0.28 0.33 0.33 0 0 0
July 21, 2023 1.38 1.45 1.45 0 0 0 26.00 0.50 0.57 0.57 0 2 0
July 21, 2023 0.76 0.83 0.83 0 12 0 27.00 0.92 0.99 0.99 0 37 0
July 21, 2023 0.35 0.42 0.42 0 49 0 28.00 1.55 1.63 1.63 0 0 0
July 21, 2023 0.15 0.20 0.20 -0.12 41 20 29.00 2.34 2.50 2.50 0 0 0
July 21, 2023 0.06 0.11 0.11 0 45 0 30.00 3.20 3.40 3.40 0 0 0
July 21, 2023 0 0.09 0.09 0 3 0 31.00 4.20 4.45 4.45 0 0 0
July 21, 2023 0 0.07 0.07 0 0 0 32.00 5.15 5.35 5.35 0 0 0
July 21, 2023 0 0.05 0.05 0 0 0 33.00 6.15 6.40 6.40 0 0 0
July 21, 2023 0 0.04 0.04 0 0 0 34.00 7.15 7.40 7.40 0 0 0
July 21, 2023 0 0.04 0.04 0 0 0 35.00 8.15 8.40 8.40 0 0 0
August 18, 2023 5.95 6.10 6.10 0 0 0 21.00 0.06 0.12 0.12 0 0 0
August 18, 2023 5.45 5.60 5.60 0 0 0 21.50 0.07 0.13 0.13 0 0 0
August 18, 2023 4.95 5.15 5.15 0 0 0 22.00 0.09 0.15 0.15 0 4 0
August 18, 2023 4.50 4.65 4.65 0 0 0 22.50 0.11 0.17 0.17 0 0 0
August 18, 2023 4.00 4.20 4.20 0 0 0 23.00 0.13 0.18 0.18 0 0 0
August 18, 2023 3.50 3.70 3.70 0 0 0 23.50 0.17 0.22 0.22 0 0 0
August 18, 2023 3.05 3.25 3.25 0 0 0 24.00 0.22 0.26 0.26 0 1 0
August 18, 2023 2.63 2.82 2.82 0 0 0 24.50 0.27 0.33 0.33 0 0 0
August 18, 2023 2.26 2.35 2.35 0 0 0 25.00 0.36 0.41 0.41 0 9 0
August 18, 2023 1.50 1.58 1.58 0 5 0 26.00 0.59 0.67 0.67 0 24 0
August 18, 2023 0.90 0.98 0.98 0 4 0 27.00 1.00 1.09 1.09 0 3 0
August 18, 2023 0.48 0.56 0.56 0 16 0 28.00 1.61 1.70 1.70 0 4 0
August 18, 2023 0.23 0.30 0.30 0 29 0 29.00 2.35 2.54 2.54 0 0 0
August 18, 2023 0.11 0.17 0.17 0 35 0 30.00 3.25 3.40 3.40 0 0 0
August 18, 2023 0.05 0.12 0.12 0 3 0 31.00 4.20 4.35 4.35 0 0 0
August 18, 2023 0 0.09 0.09 -0.05 0 4 32.00 5.20 5.35 5.35 0 0 0
August 18, 2023 0 0.07 0.07 0 0 0 33.00 6.15 6.40 6.40 0 0 0
September 15, 2023 5.90 6.10 6.10 0 0 0 21.00 0.07 0.13 0.13 0 0 0
September 15, 2023 5.45 5.65 5.65 0 0 0 21.50 0.09 0.15 0.15 0 0 0
September 15, 2023 4.95 5.15 5.15 0 10 0 22.00 0.11 0.18 0.18 0 75 0
September 15, 2023 4.45 4.65 4.65 0 0 0 22.50 0.14 0.19 0.19 0 0 0
September 15, 2023 4.00 4.20 4.20 0 0 0 23.00 0.18 0.24 0.24 0 4 0
September 15, 2023 3.50 3.75 3.75 0 0 0 23.50 0.22 0.27 0.27 0 0 0
September 15, 2023 3.10 3.30 3.30 0 66 0 24.00 0.27 0.33 0.33 0 54 0
September 15, 2023 2.66 2.87 2.87 0 0 0 24.50 0.36 0.41 0.41 0 0 0
September 15, 2023 2.29 2.41 2.41 0 0 0 25.00 0.45 0.51 0.51 0 10 0
September 15, 2023 1.55 1.66 1.66 0 63 0 26.00 0.75 0.82 0.82 0 59 0
September 15, 2023 0.96 1.05 1.05 0 0 0 27.00 1.15 1.26 1.26 0 0 0
September 15, 2023 0.52 0.63 0.63 0 33 0 28.00 1.77 1.88 1.88 0 81 0
September 15, 2023 0.28 0.36 0.36 0 24 0 29.00 2.50 2.62 2.62 0 0 0
September 15, 2023 0.15 0.21 0.21 0 82 0 30.00 3.30 3.50 3.50 0 40 0
September 15, 2023 0.07 0.13 0.13 0 0 0 31.00 4.25 4.45 4.45 0 5 0
September 15, 2023 0.03 0.09 0.09 0 26 0 32.00 5.20 5.35 5.35 0 0 0
September 15, 2023 0 0.08 0.08 0 0 0 33.00 6.15 6.35 6.35 0 0 0
September 15, 2023 0 0.06 0.06 0 0 0 34.00 7.10 7.30 7.30 0 0 0
December 15, 2023 4.95 5.20 5.20 0 15 0 22.00 0.21 0.28 0.28 -0.03 18 4
December 15, 2023 4.00 4.30 4.30 0 0 0 23.00 0.31 0.37 0.37 0 0 0
December 15, 2023 3.20 3.40 3.40 0 5 0 24.00 0.44 0.54 0.54 0 89 0
December 15, 2023 1.74 1.88 1.88 0 77 0 26.00 0.99 1.11 1.11 0.04 48 28
December 15, 2023 0.80 0.88 0.88 0 40 0 28.00 2.00 2.14 2.14 0 108 0
December 15, 2023 0.27 0.37 0.37 0 55 0 30.00 3.45 3.65 3.65 0 25 0
December 15, 2023 0.09 0.17 0.17 0 51 0 32.00 5.20 5.45 5.45 0 40 0
December 15, 2023 0.03 0.10 0.10 0 7 0 34.00 7.15 7.35 7.35 0 0 0
January 19, 2024 6.80 7.15 7.15 0 7 0 20.00 0.08 0.21 0.21 -0.11 33 1
January 19, 2024 4.20 4.35 4.35 -0.70 120 5 23.00 0.32 0.43 0.43 0 181 0
January 19, 2024 3.15 3.50 3.50 0 16 0 24.00 0.47 0.58 0.58 0 43 0
January 19, 2024 2.48 2.65 2.65 0 66 0 25.00 0.68 0.83 0.83 0 2,038 0
January 19, 2024 1.79 1.98 1.98 0 43 0 26.00 1.01 1.18 1.18 0 191 0
January 19, 2024 1.22 1.38 1.38 -0.25 111 10 27.00 1.46 1.58 1.58 0.04 103 1
January 19, 2024 0.79 0.95 0.95 -0.22 1,496 5 28.00 2.02 2.20 2.20 0 1,428 0
January 19, 2024 0.51 0.67 0.67 0 78 0 29.00 2.70 2.91 2.91 0 5 0
January 19, 2024 0.30 0.41 0.41 0 330 0 30.00 3.50 3.70 3.70 0 20 0
January 19, 2024 0.10 0.20 0.20 0 78 0 32.00 5.15 5.40 5.40 0 15 0
January 19, 2024 0.04 0.16 0.16 0 40 0 33.00 6.05 6.35 6.35 0 2,003 0
January 19, 2024 0.05 0.09 0.09 0 1,312 0 35.00 8.05 8.30 8.30 0 1,017 0
January 19, 2024 0 0.06 0.06 0 274 0 40.00 12.95 13.30 13.30 0 91 0
January 19, 2024 0 0.11 0.11 0 0 0 60.00 32.90 33.25 33.25 0 28 0
March 15, 2024 4.90 5.25 5.25 0 0 0 22.00 0.29 0.43 0.43 0 0 0
March 15, 2024 4.05 4.35 4.35 0 0 0 23.00 0.39 0.54 0.54 0 0 0
March 15, 2024 3.25 3.50 3.50 0 0 0 24.00 0.56 0.73 0.73 0 5 0
March 15, 2024 1.88 2.09 2.09 0 0 0 26.00 1.20 1.35 1.35 0 0 0
March 15, 2024 0.94 1.11 1.11 0 0 0 28.00 2.20 2.38 2.38 -0.03 16 15
March 15, 2024 0.40 0.55 0.55 0 0 0 30.00 3.60 3.85 3.85 0 10 0
March 15, 2024 0.15 0.29 0.29 0 0 0 32.00 5.25 5.60 5.60 0 0 0
January 17, 2025 6.90 7.30 7.30 0 30 0 20.00 0.21 0.59 0.59 0 46 0
January 17, 2025 3.45 3.85 3.85 0 3 0 24.00 1.00 1.19 1.19 0 78 0
January 17, 2025 2.80 3.20 3.20 0 33 0 25.00 1.34 1.71 1.71 0 43 0
January 17, 2025 0.80 1.05 1.05 0 289 0 30.00 4.05 4.45 4.45 0 8 0
January 17, 2025 0.04 0.41 0.41 -0.22 6,525 5 35.00 8.10 8.55 8.55 0 6,525 0
January 17, 2025 0 0.20 0.20 0 22 0 40.00 13.00 13.45 13.45 0 0 0