Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

48.10 +1.35 +2.89%

17/03 - Closed. Currency in USD

After Hours

48.05

-0.05

-0.10%

0:20:25 - Real-time Data

Type: Equity

Market: United States

Volume: 1,106,693
Bid/Ask: 0.00 / 0.00
Day's Range: 46.23 - 48.80

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

Mar 17, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.8	25.9	0	23.80	0	0%	0	0.05	0
YOU Call 23.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|23.80C Delta0.9629 Imp Vol4.9141 Bid22.8 Gamma0.0038 Theoretical24.35 Ask25.9 Theta-0.2855 Intrinsic Value24.3 Volume0 Vega0.0035 Time Value-24.3 Open Interest0 Rho0.0014 Delta / Theta-3.3732 YOU Put 23.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|23.80P Delta-0.0089 Imp Vol3.4778 Bid0 Gamma0.0016 Theoretical0.05 Ask0.05 Theta-0.0607 Intrinsic Value-24.3 Volume0 Vega0.001 Time Value24.3 Open Interest16 Rho0 Delta / Theta0.1473
21.6	0%	0	0	0	24.00	0.02	0%	0	0	0
YOU Call 24.00 Exp: Mar 20, 2026 Last: 21.6 Chg.: 0% SymbolYOU\|20260320\|24.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value21.89 Volume0 Vega0 Time Value-0.29 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.00 Exp: Mar 20, 2026 Last: 0.02 Chg.: 0% SymbolYOU\|20260320\|24.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-21.89 Volume0 Vega0 Time Value21.91 Open Interest16 Rho0 Delta / Theta0
0	0%	21.8	24.9	0	24.80	0.1	0%	0	0.6	0
YOU Call 24.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|24.80C Delta0.9609 Imp Vol4.662 Bid21.8 Gamma0.0042 Theoretical23.35 Ask24.9 Theta-0.2828 Intrinsic Value23.3 Volume0 Vega0.0037 Time Value-23.3 Open Interest0 Rho0.0014 Delta / Theta-3.3982 YOU Put 24.80 Exp: Mar 20, 2026 Last: 0.1 Chg.: 0% SymbolYOU\|20260320\|24.80P Delta-0.0521 Imp Vol5.2108 Bid0 Gamma0.0047 Theoretical0.6 Ask0.6 Theta-0.401 Intrinsic Value-23.3 Volume0 Vega0.0046 Time Value23.4 Open Interest42 Rho-0.0002 Delta / Theta0.13
0	0%	20.8	23.9	0	25.80	0	0%	0	0.6	0
YOU Call 25.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|25.80C Delta0.9588 Imp Vol4.4197 Bid20.8 Gamma0.0046 Theoretical22.35 Ask23.9 Theta-0.2799 Intrinsic Value22.3 Volume0 Vega0.0038 Time Value-22.3 Open Interest0 Rho0.0015 Delta / Theta-3.4254 YOU Put 25.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|25.80P Delta-0.0549 Imp Vol4.9462 Bid0 Gamma0.0052 Theoretical0.6 Ask0.6 Theta-0.3968 Intrinsic Value-22.3 Volume0 Vega0.0048 Time Value22.3 Open Interest19 Rho-0.0002 Delta / Theta0.1385
					48.1	Price @ Mar 17, 2026 20:18 GMT
1.61	0%	0	0	0	46.00	2.05	0%	0	0	0
YOU Call 46.00 Exp: Mar 20, 2026 Last: 1.61 Chg.: 0% SymbolYOU\|20260320\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value1.72 Open Interest2 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Mar 20, 2026 Last: 2.05 Chg.: 0% SymbolYOU\|20260320\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value1.94 Open Interest47 Rho0 Delta / Theta0
3.3	0%	0	0	0	47.00	2.55	0%	0	0	0
YOU Call 47.00 Exp: Mar 20, 2026 Last: 3.3 Chg.: 0% SymbolYOU\|20260320\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value4.41 Open Interest16 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Mar 20, 2026 Last: 2.55 Chg.: 0% SymbolYOU\|20260320\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value1.44 Open Interest525 Rho0 Delta / Theta0
0.82	134.29%	0.55	0.75	61	48.80	2.95	0%	1.4	1.6	0
YOU Call 48.80 Exp: Mar 20, 2026 Last: 0.82 Chg.: 134.29% SymbolYOU\|20260320\|48.80C Delta0.3645 Imp Vol0.6206 Bid0.55 Gamma0.1398 Theoretical0.65 Ask0.75 Theta-0.1686 Intrinsic Value-0.7 Volume61 Vega0.0163 Time Value1.52 Open Interest54 Rho0.0014 Delta / Theta-2.1621 YOU Put 48.80 Exp: Mar 20, 2026 Last: 2.95 Chg.: 0% SymbolYOU\|20260320\|48.80P Delta-0.6652 Imp Vol0.5164 Bid1.4 Gamma0.1629 Theoretical1.5 Ask1.6 Theta-0.1351 Intrinsic Value0.7 Volume0 Vega0.0158 Time Value2.25 Open Interest19 Rho-0.0023 Delta / Theta4.9248
0.54	170%	0.25	0.5	36	49.80	0	0%	2.1	2.4	0
YOU Call 49.80 Exp: Mar 20, 2026 Last: 0.54 Chg.: 170% SymbolYOU\|20260320\|49.80C Delta0.2414 Imp Vol0.6248 Bid0.25 Gamma0.1152 Theoretical0.38 Ask0.5 Theta-0.1409 Intrinsic Value-1.7 Volume36 Vega0.0135 Time Value2.24 Open Interest620 Rho0.0009 Delta / Theta-1.7137 YOU Put 49.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|49.80P Delta-0.8065 Imp Vol0.5135 Bid2.1 Gamma0.1234 Theoretical2.25 Ask2.4 Theta-0.1008 Intrinsic Value1.7 Volume0 Vega0.0119 Time Value-1.7 Open Interest48 Rho-0.0027 Delta / Theta7.9981
0.05	0%	0	0.65	0	54.80	0	0%	5.7	8.2	0
YOU Call 54.80 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260320\|54.80C Delta0.1863 Imp Vol1.57 Bid0 Gamma0.0394 Theoretical0.65 Ask0.65 Theta-0.3039 Intrinsic Value-6.7 Volume0 Vega0.0116 Time Value6.75 Open Interest71 Rho0.0007 Delta / Theta-0.6128 YOU Put 54.80 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|54.80P Delta0 Imp Vol0 Bid5.7 Gamma0 Theoretical0 Ask8.2 Theta0 Intrinsic Value6.7 Volume0 Vega0 Time Value-6.7 Open Interest1 Rho0 Delta / Theta0

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	109,579.44	+688.29	+0.63%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	46,960.0	-33.9	-0.07%
US 500	6,714.4	-1.8	-0.03%
US Tech 100	24,770.9	-9.5	-0.04%
DAX Futures	23,930.0	+143.0	+0.60%
Dollar Index	99.31	-0.16	-0.16%

Gold	5,003.51	-7.79	-0.16%
Silver	79.100	-0.360	-0.45%
Crude Oil WTI	95.04	-0.24	-0.25%
Brent Oil	103.56	-0.16	-0.15%
Natural Gas	3.041	+0.001	+0.03%
Copper	5.7683	+0.0027	+0.05%
US Corn	454.50	0.00	0.00%

USD/ZAR	16.6793	+0.0281	+0.17%
EUR/USD	1.1540	0.0000	0.00%
GBP/USD	1.3360	+0.0004	+0.03%
USD/JPY	158.98	-0.05	-0.03%
GBP/JPY	212.41	+0.01	+0.00%
USD/CAD	1.3693	+0.0002	+0.01%
AUD/USD	0.7108	+0.0003	+0.04%

Nampak	45,108	-892	-1.94%
MTN	19,564	-8	-0.04%
Standard Bank	30,750	+171	+0.56%
FirstRand Ltd	9,017	+102	+1.14%
Capitec	420,437	+415	+0.10%
African Rainbow Minerals	22,892	+655	+2.95%
Naspers	97,974	+492	+0.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	48.10	+1.35	+2.89%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,017	+1.14%	20.68M
Harmony Gold Mining Company	26,915	+5.32%	7.42M
Standard Bank	30,750	+0.56%	5.53M
Gold Fields	78,826	+0.29%	2.63M
Naspers	97,974	+0.50%	2.20M
AngloGold Ashanti ADR	160,145	-0.22%	1.98M
Valterra Platinum	153,360	+0.89%	1.15M

Name	Last	Chg. %	Vol.
Mantengu Mining	38.00	+11.76%	181.99K
Rex Trueform	1,389	+9.80%	0.81K
Master Drilling Group Ltd	1,794	+8.46%	1.03K
Frontier Transport Holdings	639	+7.04%	0.39K
Alphamin Res	1,597.00	+6.47%	30.85K
Channel VAS Investments	2,021.00	+6.37%	4.13M
E Media Holdings Ltd	254	+6.28%	18.25K

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	266.51K
Randgold Exploration	104	-19.38%	16.84K
ISA Holdings	217	-11.43%	2.43K
Southern Palladium	1,727.00	-10.05%	2.42K
Afine Investments	440.00	-9.65%	0.74K
Sephaku Holdings Ltd	180	-9.55%	15.72K
Huge Group	125	-8.76%	3.12K