Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

53.19 -1.79 -3.26%

09/06 - Closed. Currency in USD

After Hours

52.00

-1.19

-2.24%

2:14:41 - Real-time Data

Type: Equity

Market: United States

Volume: 1,719,195
Bid/Ask: 0.00 / 0.00
Day's Range: 51.79 - 54.58

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Clear Secure Option Chain

Get free option data for YOU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Clear Secure options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 09, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.34	0%	16.6	18.9	0	35.00	0	0%	0	0.85	0
YOU Call 35.00 Exp: Jun 18, 2026 Last: 20.34 Chg.: 0% SymbolYOU\|20260618\|35.00C Delta0.993 Imp Vol1.0936 Bid16.6 Gamma0.0021 Theoretical17.75 Ask18.9 Theta-0.0093 Intrinsic Value18.19 Volume0 Vega0.0015 Time Value2.15 Open Interest1 Rho0.0051 Delta / Theta-106.8798 YOU Put 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|35.00P Delta-0.0582 Imp Vol1.832 Bid0 Gamma0.0077 Theoretical0.43 Ask0.85 Theta-0.098 Intrinsic Value-18.19 Volume0 Vega0.0096 Time Value18.19 Open Interest53 Rho-0.0008 Delta / Theta0.5946
0	0%	11.3	13.7	0	40.00	0	0%	0	0.75	0
YOU Call 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|40.00C Delta0 Imp Vol0 Bid11.3 Gamma0 Theoretical0 Ask13.7 Theta0 Intrinsic Value13.19 Volume0 Vega0 Time Value-13.19 Open Interest41 Rho0 Delta / Theta0 YOU Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|40.00P Delta-0.0722 Imp Vol1.2974 Bid0 Gamma0.0128 Theoretical0.38 Ask0.75 Theta-0.0819 Intrinsic Value-13.19 Volume0 Vega0.0114 Time Value13.19 Open Interest76 Rho-0.001 Delta / Theta0.8813
0	0%	6.7	8.9	0	45.00	0	0%	0.1	0.7	0
YOU Call 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|45.00C Delta0.9659 Imp Vol0.5658 Bid6.7 Gamma0.0159 Theoretical7.8 Ask8.9 Theta-0.02 Intrinsic Value8.19 Volume0 Vega0.0062 Time Value-8.19 Open Interest3 Rho0.0106 Delta / Theta-48.2035 YOU Put 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|45.00P Delta-0.1088 Imp Vol0.8684 Bid0.1 Gamma0.0259 Theoretical0.4 Ask0.7 Theta-0.0743 Intrinsic Value-8.19 Volume0 Vega0.0154 Time Value8.19 Open Interest99 Rho-0.0014 Delta / Theta1.4638
0	0%	0	0	0	48.00	0	0%	0	0	0
YOU Call 48.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.03 Volume0 Vega0 Time Value-4.03 Open Interest0 Rho0 Delta / Theta0 YOU Put 48.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.03 Volume0 Vega0 Time Value4.03 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	49.00	0	0%	0	0	0
YOU Call 49.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3.03 Volume0 Vega0 Time Value-3.03 Open Interest0 Rho0 Delta / Theta0 YOU Put 49.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-3.03 Volume0 Vega0 Time Value3.03 Open Interest0 Rho0 Delta / Theta0
					53.19	Price @ Jun 09, 2026 20:18 GMT
1.05	-53.13%	0.9	1.25	27	55.00	3.1	31.91%	2.95	3.6	10
YOU Call 55.00 Exp: Jun 18, 2026 Last: 1.05 Chg.: -53.13% SymbolYOU\|20260618\|55.00C Delta0.3436 Imp Vol0.5946 Bid0.9 Gamma0.0747 Theoretical1.08 Ask1.25 Theta-0.101 Intrinsic Value-1.81 Volume27 Vega0.0304 Time Value2.86 Open Interest192 Rho0.0042 Delta / Theta-3.4027 YOU Put 55.00 Exp: Jun 18, 2026 Last: 3.1 Chg.: 31.91% SymbolYOU\|20260618\|55.00P Delta-0.6621 Imp Vol0.5759 Bid2.95 Gamma0.0767 Theoretical3.27 Ask3.6 Theta-0.0957 Intrinsic Value1.81 Volume10 Vega0.0302 Time Value1.29 Open Interest181 Rho-0.0079 Delta / Theta6.9203
0.2	-71.43%	0.15	0.3	20	60.00	7	0%	6.9	8.8	1
YOU Call 60.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: -71.43% SymbolYOU\|20260618\|60.00C Delta0.0979 Imp Vol0.6121 Bid0.15 Gamma0.0341 Theoretical0.22 Ask0.3 Theta-0.0488 Intrinsic Value-6.81 Volume20 Vega0.0143 Time Value7.01 Open Interest393 Rho0.0012 Delta / Theta-2.0075 YOU Put 60.00 Exp: Jun 18, 2026 Last: 7 Chg.: 0% SymbolYOU\|20260618\|60.00P Delta-0.8265 Imp Vol0.8175 Bid6.9 Gamma0.0379 Theoretical7.85 Ask8.8 Theta-0.0947 Intrinsic Value6.81 Volume1 Vega0.0212 Time Value0.19 Open Interest99 Rho-0.0098 Delta / Theta8.7262
0.05	-66.67%	0	0.4	4	65.00	0	0%	11.3	13.6	0
YOU Call 65.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: -66.67% SymbolYOU\|20260618\|65.00C Delta0.0677 Imp Vol0.8532 Bid0 Gamma0.0185 Theoretical0.2 Ask0.4 Theta-0.0514 Intrinsic Value-11.81 Volume4 Vega0.0108 Time Value11.86 Open Interest111 Rho0.0008 Delta / Theta-1.3164 YOU Put 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|65.00P Delta-0.9334 Imp Vol0.8499 Bid11.3 Gamma0.0184 Theoretical12.45 Ask13.6 Theta-0.0486 Intrinsic Value11.81 Volume0 Vega0.0106 Time Value-11.81 Open Interest2 Rho-0.01 Delta / Theta19.2187

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

YOU Comments

Write your thoughts about Clear Secure Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	103,185.99	+68.43	+0.07%
S. Africa 40 Futures	103,443	-86	-0.08%
US 30	50,748.0	-122.9	-0.24%
US 500	7,355.2	-31.2	-0.42%
US Tech 100	28,874.2	-210.3	-0.72%
DAX Futures	24,457.5	+5.5	+0.02%
Dollar Index	99.920	+0.031	+0.03%

Gold	4,207.07	-79.33	-1.85%
Silver	64.135	-1.105	-1.69%
Crude Oil WTI	88.11	-0.09	-0.10%
Brent Oil	91.35	-0.10	-0.11%
Natural Gas	3.074	-0.064	-2.04%
Copper	6.2925	-0.0603	-0.95%
US Corn	420.13	+0.13	+0.03%

USD/ZAR	16.5666	+0.0609	+0.37%
EUR/USD	1.1548	+0.0004	+0.03%
GBP/USD	1.3385	+0.0005	+0.04%
USD/JPY	160.36	+0.01	+0.01%
GBP/JPY	214.61	+0.12	+0.06%
USD/CAD	1.3947	-0.0001	-0.01%
AUD/USD	0.7016	-0.0015	-0.21%

Nampak	46,500	-1500	-3.13%
MTN	21,392	0	0.00%
Standard Bank	31,393	+232	+0.74%
FirstRand Ltd	9,164	+53	+0.58%
Capitec	442,343	+8122	+1.87%
African Rainbow Minerals	18,187	-361	-1.95%
Naspers	88,999	+603	+0.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	53.19	-1.79	-3.26%

Market Movers

Name	Last	Chg. %	Vol.
MTN	21,392	0.00%	4.71M
Impala Platinum	19,000	+0.10%	4.39M
Gold Fields	58,250	-1.84%	2.22M
Naspers	88,999	+0.68%	1.69M
Valterra Platinum	118,140	+1.17%	1.23M
AngloGold Ashanti ADR	139,350	+0.57%	1.12M
Capitec	442,343	+1.87%	218.61K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	98	+40.00%	5.90K
Europa Metals	33	+37.50%	156.28K
Supermarket Income	1,995.00	+10.04%	0.53K
E Media Holdings Ltd	226	+8.13%	2.45K
Frontier Transport Holdings	649	+6.39%	2.96K
Primary	2,100.00	+6.38%	38.14K
Accelerate Property Fund Ltd	52	+6.12%	218.21K

Name	Last	Chg. %	Vol.
Brimstone Investment	501	-16.50%	0.00K
Brikor	13.00	-13.33%	100.00K
Sasol Bee	8,000	-11.07%	0.18K
Schroder European Real Estate PLC	1,253	-9.40%	42.51K
Finbond Group Ltd	90	-9.09%	75.01K
Southern Palladium	1,237.00	-9.04%	18.37K
Thungela Resources	14,060.00	-7.71%	1.12M