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: May 26, 2022 at 4:37 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 31.340
  • Ask price: 31.450
  • 30-day historical volatility: 17.36%
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: 39,480
Volume: 0
Open interest: 13,176
Volume: 0
May 27, 2022 (Weekly) 0 0 3.05 0 0 0 28.50 0 0 0.06 0 0 0
May 27, 2022 (Weekly) 0 0 2.57 0 0 0 29.00 0 0 0.04 0 100 0
May 27, 2022 (Weekly) 0 0 2.08 0 0 0 29.50 0 0 0.06 0 0 0
May 27, 2022 (Weekly) 0 0 1.59 0 0 0 30.00 0 0 0.06 0 1 0
May 27, 2022 (Weekly) 0 0 1.09 0 0 0 30.50 0 0 0.06 0 4 0
May 27, 2022 (Weekly) 0 0 0.56 0 4 0 31.00 0 0 0.10 0 106 0
May 27, 2022 (Weekly) 0 0 0.19 0 0 0 31.50 0 0 0.26 0 2 0
May 27, 2022 (Weekly) 0 0 0.06 0 0 0 32.00 0 0 0.76 0 9 0
May 27, 2022 (Weekly) 0 0 0.06 0 0 0 32.50 0 0 1.23 0 0 0
May 27, 2022 (Weekly) 0 0 0.06 0 21 0 33.00 0 0 1.73 0 0 0
May 27, 2022 (Weekly) 0 0 0.06 0 0 0 33.50 0 0 2.25 0 0 0
May 27, 2022 (Weekly) 0 0 0.06 0 10 0 34.00 0 0 2.73 0 0 0
May 27, 2022 (Weekly) 0 0 0.05 0 0 0 34.50 0 0 3.20 0 0 0
May 27, 2022 (Weekly) 0 0 0.05 0 0 0 35.00 0 0 3.70 0 0 0
June 3, 2022 (Weekly) 0 0 3.10 0 0 0 28.50 0 0 0.07 0 0 0
June 3, 2022 (Weekly) 0 0 2.63 0 0 0 29.00 0 0 0.08 0 0 0
June 3, 2022 (Weekly) 0 0 2.13 0 0 0 29.50 0 0 0.10 0 0 0
June 3, 2022 (Weekly) 0 0 1.65 0 0 0 30.00 0 0 0.11 0 0 0
June 3, 2022 (Weekly) 0 0 1.19 0 0 0 30.50 0 0 0.15 0 0 0
June 3, 2022 (Weekly) 0 0 0.76 0 0 0 31.00 0 0 0.22 0 50 0
June 3, 2022 (Weekly) 0 0 0.34 0 0 0 31.50 0 0 0.44 0 5 0
June 3, 2022 (Weekly) 0 0 0.14 0 6 0 32.00 0 0 0.84 0 0 0
June 3, 2022 (Weekly) 0 0 0.08 0 0 0 32.50 0 0 1.26 0 0 0
June 3, 2022 (Weekly) 0 0 0.06 0 36 0 33.00 0 0 1.74 0 0 0
June 3, 2022 (Weekly) 0 0 0.06 0 5,964 0 33.50 0 0 2.22 0 0 0
June 3, 2022 (Weekly) 0 0 0.06 0 1,450 0 34.00 0 0 2.73 0 0 0
June 10, 2022 (Weekly) 0 0 3.15 0 0 0 28.50 0 0 0.12 0 0 0
June 10, 2022 (Weekly) 0 0 2.63 0 0 0 29.00 0 0 0.14 0 0 0
June 10, 2022 (Weekly) 0 0 2.14 0 0 0 29.50 0 0 0.14 0 0 0
June 10, 2022 (Weekly) 0 0 1.66 0 0 0 30.00 0 0 0.20 0 0 0
June 10, 2022 (Weekly) 0 0 1.21 0 0 0 30.50 0 0 0.30 0 0 0
June 10, 2022 (Weekly) 0 0 0.75 0 0 0 31.00 0 0 0.45 0 0 0
June 10, 2022 (Weekly) 0 0 0.43 0 3 0 31.50 0 0 0.74 0 0 0
June 10, 2022 (Weekly) 0 0 0.24 0 3 0 32.00 0 0 1.18 0 0 0
June 10, 2022 (Weekly) 0 0 0.13 0 0 0 32.50 0 0 1.60 0 0 0
June 10, 2022 (Weekly) 0 0 0.08 0 0 0 33.00 0 0 2.06 0 0 0
June 10, 2022 (Weekly) 0 0 0.08 0 0 0 33.50 0 0 2.56 0 0 0
June 10, 2022 (Weekly) 0 0 0.07 0 0 0 34.00 0 0 3.05 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 29.50 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 30.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 30.50 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 31.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 31.50 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 32.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 32.50 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 33.00 0 0 0 0 0 0
June 24, 2022 (Weekly) 0 0 0 0 0 0 33.50 0 0 0 0 0 0
June 17, 2022 0 0 8.55 0 0 0 23.00 0 0 0.06 0 40 0
June 17, 2022 0 0 8.05 0 0 0 23.50 0 0 0.06 0 10 0
June 17, 2022 0 0 7.55 0 0 0 24.00 0 0 0.07 0 24 0
June 17, 2022 0 0 7.05 0 0 0 24.50 0 0 0.05 0 0 0
June 17, 2022 0 0 6.55 0 0 0 25.00 0 0 0.05 0 5 0
June 17, 2022 0 0 5.55 0 0 0 26.00 0.03 0 0.08 0 53 0
June 17, 2022 0 0 4.60 0 33 0 27.00 0 0 0.12 0 111 0
June 17, 2022 0 0 3.60 0 0 0 28.00 0 0 0.13 0 35 0
June 17, 2022 0 0 2.64 0 22 0 29.00 0 0 0.15 0 167 0
June 17, 2022 0 3.00 1.70 0 65 0 30.00 0 0 0.27 0 194 0
June 17, 2022 0 0 0.80 0 146 0 31.00 0 0 0.57 0 54 0
June 17, 2022 0 0.65 0.26 0 552 0 32.00 0.20 0 1.25 0 205 0
June 17, 2022 0 0.12 0.10 0 4,773 0 33.00 0 0 2.09 0 119 0
June 17, 2022 0 0 0.06 0 3,337 0 34.00 0 0 3.05 0 41 0
June 17, 2022 0 0 0.06 0 3,076 0 35.00 0 0 4.10 0 15 0
June 17, 2022 0 0 0.06 0 10 0 36.00 0 0 5.10 0 54 0
June 17, 2022 0 0 0.06 0 67 0 37.00 0 0 6.10 0 2 0
June 17, 2022 0 0 0.06 0 0 0 38.00 0 0 7.10 0 0 0
June 17, 2022 0 0 0.06 0 0 0 39.00 0 0 8.10 0 0 0
June 17, 2022 0 0 0.06 0 0 0 40.00 0 0 9.10 0 0 0
June 17, 2022 0 0 0.06 0 0 0 41.00 0 0 10.05 0 0 0
June 17, 2022 0 0 0.05 0 0 0 42.00 0 0 11.05 0 0 0
July 15, 2022 0 0 8.60 0 0 0 23.00 0 0 0.07 0 25 0
July 15, 2022 0 0 8.10 0 0 0 23.50 0 0 0.08 0 5 0
July 15, 2022 0 0 7.55 0 0 0 24.00 0 0 0.11 0 0 0
July 15, 2022 0 0 7.05 0 0 0 24.50 0 0 0.13 0 0 0
July 15, 2022 0 0 6.55 0 0 0 25.00 0 0 0.13 0 10 0
July 15, 2022 0 0 5.55 0 0 0 26.00 0 0 0.15 0 10 0
July 15, 2022 0 0 4.55 0 0 0 27.00 0 0 0.16 0 5 0
July 15, 2022 0 0 3.65 0 16 0 28.00 0 0 0.20 0 20 0
July 15, 2022 0 0 2.66 0 0 0 29.00 0 0 0.28 0 1 0
July 15, 2022 0 0 1.80 0 110 0 30.00 0 0 0.48 0 50 0
July 15, 2022 0 0 0.98 0 75 0 31.00 0 1.50 0.82 0 111 0
July 15, 2022 0 0 0.50 0 2,703 0 32.00 0 0 1.43 0 117 0
July 15, 2022 0 0 0.25 0 3,074 0 33.00 0 0 2.19 0 16 0
July 15, 2022 0 0 0.13 0 4,693 0 34.00 0 0 3.10 0 6 0
July 15, 2022 0 0 0.06 0 430 0 35.00 0 0 4.05 0 1 0
July 15, 2022 0 0 0.08 0 10 0 36.00 0 0 5.05 0 0 0
July 15, 2022 0 0 0.06 0 17 0 37.00 0 0 6.00 0 0 0
July 15, 2022 0 0 0.06 0 1 0 38.00 0 0 7.00 0 0 0
July 15, 2022 0 0 0.06 0 0 0 39.00 0 0 8.00 0 0 0
July 15, 2022 0 0 0.06 0 0 0 40.00 0 0 9.00 0 0 0
July 15, 2022 0 0 0.06 0 0 0 41.00 0 0 10.00 0 0 0
July 15, 2022 0 0 0.06 0 0 0 42.00 0 0 11.00 0 0 0
August 19, 2022 0 0 7.65 0 0 0 24.00 0 0 0.16 0 0 0
August 19, 2022 0 0 7.15 0 0 0 24.50 0 0 0.16 0 0 0
August 19, 2022 0 0 6.65 0 0 0 25.00 0 0 0.18 0 0 0
August 19, 2022 0 0 5.65 0 0 0 26.00 0 0 0.21 0 0 0
August 19, 2022 0 0 4.60 0 0 0 27.00 0 0 0.24 0 0 0
August 19, 2022 0 0 3.75 0 10 0 28.00 0 0 0.33 0 10 0
August 19, 2022 0 0 2.82 0 0 0 29.00 0 0 0.45 0 14 0
August 19, 2022 0 0 2.02 0 3 0 30.00 0 0 0.69 0 46 0
August 19, 2022 0 0 1.26 0 0 0 31.00 0 0 1.07 0 1 0
August 19, 2022 0 0 0.78 0 115 0 32.00 0 0 1.60 0 16 0
August 19, 2022 0 0 0.46 0 28 0 33.00 0 0 2.33 0 70 0
August 19, 2022 0 0.25 0.25 0 63 0 34.00 0 0 3.20 0 0 0
August 19, 2022 0 0.20 0.16 0 38 0 35.00 0 0 4.10 0 0 0
August 19, 2022 0 0 0.10 0 174 0 36.00 0 0 5.05 0 0 0
August 19, 2022 0 0 0.09 0 0 0 37.00 0 0 6.05 0 0 0
August 19, 2022 0 0 0.07 0 0 0 38.00 0 0 7.00 0 0 0
August 19, 2022 0 0 0.07 0 0 0 39.00 0 0 8.00 0 0 0
August 19, 2022 0 0 0.06 0 0 0 40.00 0 0 9.00 0 0 0
August 19, 2022 0 0 0.06 0 0 0 41.00 0 0 10.00 0 0 0
August 19, 2022 0 0 0.06 0 0 0 42.00 0 0 11.00 0 0 0
September 16, 2022 0 0 8.65 0 0 0 23.00 0 0 0.17 0 54 0
September 16, 2022 0 0 7.65 0 10 0 24.00 0 0 0.19 0 11 0
September 16, 2022 0 0 7.15 0 0 0 24.50 0 0 0.22 0 0 0
September 16, 2022 0 0 6.65 0 0 0 25.00 0 0 0.23 0 0 0
September 16, 2022 0 0 5.65 0 0 0 26.00 0 0 0.27 0 26 0
September 16, 2022 0 0 4.70 0 4 0 27.00 0 0 0.33 0 19 0
September 16, 2022 0 0 3.75 0 15 0 28.00 0 0.65 0.44 0 92 0
September 16, 2022 0 0 2.81 0 0 0 29.00 0 0 0.63 0 0 0
September 16, 2022 0 0 2.14 0 178 0 30.00 0 0 0.92 0 89 0
September 16, 2022 0 0 1.38 0 2 0 31.00 0 0 1.34 0 170 0
September 16, 2022 0 0 0.90 0 144 0 32.00 0 0 1.88 0 70 0
September 16, 2022 0 0 0.55 0 72 0 33.00 0 0 2.62 0 0 0
September 16, 2022 0 0 0.33 0 902 0 34.00 0 0 3.45 0 48 0
September 16, 2022 0 0.20 0.20 0 9 0 35.00 0 0 4.30 0 0 0
September 16, 2022 0 0 0.14 0 50 0 36.00 0 0 5.25 0 0 0
September 16, 2022 0 0 0.11 0 20 0 37.00 0 0 6.20 0 0 0
September 16, 2022 0 0 0.08 0 0 0 38.00 0 0 7.20 0 0 0
September 16, 2022 0 0 0.07 0 0 0 39.00 0 0 8.20 0 0 0
September 16, 2022 0 0 0.07 0 0 0 40.00 0 0 9.15 0 0 0
September 16, 2022 0 0 0.06 0 0 0 41.00 0 0 10.15 0 0 0
September 16, 2022 0 0 0.06 0 0 0 42.00 0 0 11.15 0 0 0
October 21, 2022 0 0 7.70 0 0 0 24.00 0 0 0.24 0 0 0
October 21, 2022 0 0 7.20 0 0 0 24.50 0 0 0.26 0 0 0
October 21, 2022 0 0 6.65 0 0 0 25.00 0 0 0.27 0 0 0
October 21, 2022 0 0 5.70 0 0 0 26.00 0 0 0.32 0 0 0
October 21, 2022 0 0 4.75 0 0 0 27.00 0 0 0.40 0 0 0
October 21, 2022 0 0 3.90 0 0 0 28.00 0 2.25 0.55 0 0 0
October 21, 2022 0 0 2.99 0 0 0 29.00 0 0 0.77 0 0 0
October 21, 2022 0 0 2.19 0 0 0 30.00 0 0 1.06 0 0 0
October 21, 2022 0 0 1.54 0 10 0 31.00 0 0 1.47 0 10 0
October 21, 2022 0 0 1.00 0 4 0 32.00 0 0 2.02 0 44 0
October 21, 2022 0 0 0.71 0 9 0 33.00 0 0 2.71 0 5 0
October 21, 2022 0 0 0.43 0 8 0 34.00 0 0 3.55 0 0 0
October 21, 2022 0 0 0.29 0 70 0 35.00 0 0 4.40 0 0 0
October 21, 2022 0 0 0.22 0 12 0 36.00 0 0 5.30 0 0 0
October 21, 2022 0 0.78 0.18 0 0 0 37.00 0 0 6.25 0 0 0
October 21, 2022 0 0 0.12 0 0 0 38.00 0 0 7.20 0 0 0
October 21, 2022 0 0 0.09 0 0 0 39.00 0 0 8.20 0 0 0
October 21, 2022 0 0 0.08 0 0 0 40.00 0 0 9.20 0 0 0
October 21, 2022 0 0 0.07 0 0 0 41.00 0 0 10.20 0 0 0
November 18, 2022 0 0 7.70 0 0 0 24.00 0 0 0.27 0 0 0
November 18, 2022 0 0 7.20 0 0 0 24.50 0 0 0.29 0 0 0
November 18, 2022 0 0 6.70 0 0 0 25.00 0 0 0.32 0 0 0
November 18, 2022 0 0 5.70 0 0 0 26.00 0 0 0.40 0 0 0
November 18, 2022 0 0 4.75 0 0 0 27.00 0 0 0.52 0 0 0
November 18, 2022 0 0 3.90 0 0 0 28.00 0 0 0.69 0 5 0
November 18, 2022 0 0 3.10 0 0 0 29.00 0 0 0.93 0 0 0
November 18, 2022 0 0 2.39 0 0 0 30.00 0 0 1.24 0 0 0
November 18, 2022 0 0 1.74 0 0 0 31.00 0 0 1.66 0 0 0
November 18, 2022 0 0 1.25 0 0 0 32.00 0 0 2.19 0 0 0
November 18, 2022 0 0 0.93 0 0 0 33.00 0 0 2.87 0 0 0
November 18, 2022 0 0 0.64 0 0 0 34.00 0 0 3.60 0 0 0
November 18, 2022 0 0 0.43 0 0 0 35.00 0 0 4.45 0 0 0
November 18, 2022 0 0.30 0.29 0 0 0 36.00 0 0 5.35 0 0 0
November 18, 2022 0 0 0.23 0 0 0 37.00 0 0 6.30 0 0 0
November 18, 2022 0 0 0.21 0 0 0 38.00 0 0 7.25 0 0 0
December 16, 2022 0 0 7.70 0 0 0 24.00 0 0 0.31 0 5 0
December 16, 2022 0 0 5.75 0 0 0 26.00 0 0 0.47 0 0 0
December 16, 2022 0 0 3.95 0 0 0 28.00 0 0 0.77 0 5 0
December 16, 2022 0 0 2.45 0 88 0 30.00 0 0 1.41 0 0 0
December 16, 2022 0 0 1.32 0 48 0 32.00 0 0 2.39 0 16 0
December 16, 2022 0 0.75 0.67 0 256 0 34.00 0.01 0 3.85 0 50 0
December 16, 2022 0 0 0.33 0 1,060 0 36.00 0 0 5.55 0 0 0
December 16, 2022 0 0 0.17 0 38 0 38.00 0 0 7.40 0 0 0
December 16, 2022 0 0 0.11 0 0 0 40.00 0 0 9.35 0 2 0
January 20, 2023 0 0 11.70 0 3 0 20.00 0 0 0.19 0 5 0
January 20, 2023 0 0 10.70 0 56 0 21.00 0 0 0.22 0 37 0
January 20, 2023 0 12.50 9.70 0 5 0 22.00 0 0 0.26 0 1 0
January 20, 2023 0 0 8.65 0 25 0 23.00 0 0 0.28 0 47 0
January 20, 2023 0 0 7.65 0 53 0 24.00 0 0 0.33 0 30 0
January 20, 2023 0 0 6.60 0 74 0 25.00 0 0 0.38 0 1,168 0
January 20, 2023 0 0 5.65 0 162 0 26.00 0 0 0.49 0 24 0
January 20, 2023 0 0 4.95 0 43 0 27.00 0 0 0.65 0 1,534 0
January 20, 2023 0 0 3.90 0 165 0 28.00 0 0 0.88 0 29 0
January 20, 2023 0 3.20 3.10 0 299 0 29.00 0 2.05 1.14 0 161 0
January 20, 2023 0 0 2.54 0 183 0 30.00 0.01 0 1.40 0 175 0
January 20, 2023 0.60 3.00 1.42 0 2,796 0 32.00 0 0 2.44 0 2,552 0
January 20, 2023 0 4.50 0.50 0 159 0 35.00 0 0 4.75 0 66 0
January 20, 2023 0 0 0.14 0 63 0 40.00 0 0 9.35 0 304 0
January 20, 2023 0 0 0.15 0 0 0 60.00 0 0 28.95 0 44 0
March 17, 2023 0 0 7.65 0 0 0 24.00 0 0 0.41 0 0 0
March 17, 2023 0 0 5.75 0 0 0 26.00 0 0 0.62 0 0 0
March 17, 2023 0 0 4.05 0 1 0 28.00 0 0 1.05 0 0 0
March 17, 2023 0 0 2.68 0 0 0 30.00 0 2.05 1.72 0 54 0
March 17, 2023 0 0 1.58 0 0 0 32.00 0 0 2.74 0 0 0
March 17, 2023 0 0 0.90 0 128 0 34.00 0 0 4.15 0 10 0
March 17, 2023 0 0 0.50 0 10 0 36.00 0 0 5.65 0 0 0
March 17, 2023 0 1.90 0.30 0 181 0 38.00 0 0 7.45 0 0 0
March 17, 2023 0 0 0.19 0 15 0 40.00 0 0 9.40 0 0 0
January 19, 2024 0 0 11.80 0 3 0 20.00 0 0 0.53 0 5 0
January 19, 2024 0 0 8.80 0 97 0 23.00 0.20 0 0.77 0 33 0
January 19, 2024 0 9.40 7.85 0 10 0 24.00 0 0 0.91 0 3 0
January 19, 2024 0 0 7.05 0 48 0 25.00 0 0 1.07 0 2,026 0
January 19, 2024 0 0 6.35 0 28 0 26.00 0 0 1.28 0 3 0
January 19, 2024 0 0 5.40 0 60 0 27.00 0 0 1.54 0 0 0
January 19, 2024 0 0 4.70 0 76 0 28.00 0 0 1.86 0 0 0
January 19, 2024 0 12.30 4.10 0 85 0 29.00 0 0 2.20 0 5 0
January 19, 2024 0 0 3.50 0 101 0 30.00 0 0 2.65 0 0 0
January 19, 2024 0 0 2.00 0 15 0 33.00 0 0 4.35 0 2,003 0
January 19, 2024 0 0 1.23 0 204 0 35.00 0 0 5.55 0 67 0
January 19, 2024 0 3.20 0.46 0 185 0 40.00 0 0 9.80 0 101 0
January 19, 2024 0 0 0.49 0 0 0 60.00 0 0 29.05 0 28 0