Options Chain for TELUS CORPORATION COM (TU) - $15.91 as of 3/27/2024 9:38:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 12.40 | 14.90 | 13.50 | 0.00 | 0.00% | 0 | 5 | 9.61 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
5.00 | 10.20 | 12.40 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.50 | 7.10 | 9.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 5.20 | 7.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
12.50 | 2.75 | 4.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
15.00 | 0.55 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.80 | 0.23 | -0.01 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.28 | 0.13 | 0.17 | -0.01 | 3/22/2024 | 3/27/2024 3:59:59 PM EST |
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 671 | 0.54 | 0.00 | 0.01 | 0.00 | 3/5/2024 | 3/27/2024 3:59:59 PM EST |
22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.55 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 3/27/2024 3:59:59 PM EST |
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
12.50 | 0.00 | 2.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.20 | 0.23 | -0.01 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
17.50 | 1.05 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.87 | 0.17 | -0.01 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
20.00 | 3.20 | 5.40 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
22.50 | 5.90 | 8.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
25.00 | 8.00 | 11.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 13.00 | 15.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
35.00 | 17.10 | 19.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST |