Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

54.65 +1.11 +2.07%

15/07 - Closed. Currency in USD

After Hours

54.55

-0.10

-0.18%

0:31:22 - Real-time Data

Type: Equity

Market: United States

Volume: 743,456
Bid/Ask: 0.00 / 0.00
Day's Range: 52.76 - 54.76

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

Jul 15, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.9	40.8	0	14.53	0	0%	0	0.75	0
YOU Call 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53C Delta0.9993 Imp Vol5.99 Bid37.9 Gamma0.0001 Theoretical39.98 Ask40.8 Theta-0.0143 Intrinsic Value40.12 Volume0 Vega0.0001 Time Value-40.12 Open Interest0 Rho0.0005 Delta / Theta-69.9097 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0182 Imp Vol10.4882 Bid0 Gamma0.0011 Theoretical0.38 Ask0.75 Theta-0.4739 Intrinsic Value-40.12 Volume0 Vega0.0018 Time Value40.12 Open Interest17 Rho-0.0001 Delta / Theta0.0385
21.9	0%	0	0	0	14.73	0.13	0%	0	0	0
YOU Call 14.73 Exp: Jul 17, 2026 Last: 21.9 Chg.: 0% SymbolYOU\|20260717\|14.73C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value31.16 Volume0 Vega0 Time Value-9.26 Open Interest2 Rho0 Delta / Theta0 YOU Put 14.73 Exp: Jul 17, 2026 Last: 0.13 Chg.: 0% SymbolYOU\|20260717\|14.73P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-31.16 Volume0 Vega0 Time Value31.29 Open Interest17 Rho0 Delta / Theta0
0	0%	34.9	37.8	0	17.53	0	0%	0	0.75	0
YOU Call 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53C Delta0.9992 Imp Vol5.1287 Bid34.9 Gamma0.0001 Theoretical36.98 Ask37.8 Theta-0.0135 Intrinsic Value37.12 Volume0 Vega0.0001 Time Value-37.12 Open Interest7 Rho0.0007 Delta / Theta-73.9502 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0215 Imp Vol9.0786 Bid0 Gamma0.0014 Theoretical0.38 Ask0.75 Theta-0.4708 Intrinsic Value-37.12 Volume0 Vega0.0021 Time Value37.12 Open Interest25 Rho-0.0001 Delta / Theta0.0456
0	0%	32.9	35.9	0	19.53	0	0%	0	0.75	0
YOU Call 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53C Delta0.9992 Imp Vol4.63 Bid32.9 Gamma0.0001 Theoretical34.98 Ask35.9 Theta-0.0128 Intrinsic Value35.12 Volume0 Vega0.0001 Time Value-35.12 Open Interest2 Rho0.0009 Delta / Theta-77.9327 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.0238 Imp Vol8.2773 Bid0 Gamma0.0017 Theoretical0.38 Ask0.75 Theta-0.4675 Intrinsic Value-35.12 Volume0 Vega0.0023 Time Value35.12 Open Interest96 Rho-0.0001 Delta / Theta0.0508
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value2.36 Volume0 Vega0 Time Value-2.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-2.36 Volume0 Vega0 Time Value2.36 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	25.00	0	0%	0	0	0
YOU Call 25.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.36 Volume0 Vega0 Time Value-0.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 25.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.36 Volume0 Vega0 Time Value0.36 Open Interest0 Rho0 Delta / Theta0
					54.65	Price @ Jul 15, 2026 20:18 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.64 Volume0 Vega0 Time Value1.64 Open Interest0 Rho0 Delta / Theta0 YOU Put 27.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.64 Volume0 Vega0 Time Value-1.64 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	46.00	0	0%	0	0	0
YOU Call 46.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value0.11 Open Interest0 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value-0.11 Open Interest0 Rho0 Delta / Theta0
6.75	0%	0	0	0	47.00	0	0%	0	0	0
YOU Call 47.00 Exp: Jul 17, 2026 Last: 6.75 Chg.: 0% SymbolYOU\|20260717\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value7.86 Open Interest2 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Jul 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value-1.11 Open Interest0 Rho0 Delta / Theta0
0.6	0%	0.3	1.35	0	54.80	1.46	-27%	0.55	1.8	2
YOU Call 54.80 Exp: Jul 17, 2026 Last: 0.6 Chg.: 0% SymbolYOU\|20260717\|54.80C Delta0.4613 Imp Vol0.5961 Bid0.3 Gamma0.1651 Theoretical0.83 Ask1.35 Theta-0.2404 Intrinsic Value-0.15 Volume0 Vega0.016 Time Value0.75 Open Interest153 Rho0.0013 Delta / Theta-1.9189 YOU Put 54.80 Exp: Jul 17, 2026 Last: 1.46 Chg.: -27% SymbolYOU\|20260717\|54.80P Delta-0.5354 Imp Vol0.6349 Bid0.55 Gamma0.1552 Theoretical1.18 Ask1.8 Theta-0.2526 Intrinsic Value0.15 Volume2 Vega0.016 Time Value1.31 Open Interest114 Rho-0.0015 Delta / Theta2.12
0.05	0%	0	0.65	0	59.80	0	0%	4.7	6	0
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260717\|59.80C Delta0.1439 Imp Vol1.132 Bid0 Gamma0.0496 Theoretical0.33 Ask0.65 Theta-0.2594 Intrinsic Value-5.15 Volume0 Vega0.0091 Time Value5.2 Open Interest764 Rho0.0004 Delta / Theta-0.5547 YOU Put 59.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta-0.9511 Imp Vol0.7458 Bid4.7 Gamma0.0339 Theoretical5.35 Ask6 Theta-0.0735 Intrinsic Value5.15 Volume0 Vega0.0041 Time Value-5.15 Open Interest36 Rho-0.002 Delta / Theta12.9474
0	0%	0	0.1	0	64.80	0	0%	9.5	12.2	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80C Delta0.0279 Imp Vol1.1934 Bid0 Gamma0.0133 Theoretical0.05 Ask0.1 Theta-0.0772 Intrinsic Value-10.15 Volume0 Vega0.0026 Time Value10.15 Open Interest202 Rho0.0001 Delta / Theta-0.3613 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.8576 Imp Vol2.0407 Bid9.5 Gamma0.0274 Theoretical10.85 Ask12.2 Theta-0.46 Intrinsic Value10.15 Volume0 Vega0.0091 Time Value-10.15 Open Interest0 Rho-0.0025 Delta / Theta1.8643

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	102,003.83	-212.33	-0.21%
S. Africa 40 Futures	102,414	-383	-0.37%
US 30	52,663.6	+5.1	+0.01%
US 500	7,571.8	-0.6	-0.01%
US Tech 100	29,447.7	-54.9	-0.19%
DAX Futures	25,059.5	-67.5	-0.27%
Dollar Index	100.267	-0.043	-0.04%

Gold	4,049.80	-2.00	-0.05%
Silver	57.760	+0.327	+0.57%
Crude Oil WTI	80.26	+0.66	+0.83%
Brent Oil	85.46	-0.16	-0.19%
Natural Gas	2.910	-0.013	-0.44%
Copper	6.3663	-0.0167	-0.26%
US Corn	470.38	+1.13	+0.24%

USD/ZAR	16.3494	+0.0346	+0.21%
EUR/USD	1.1475	+0.0009	+0.08%
GBP/USD	1.3535	-0.0003	-0.02%
USD/JPY	162.09	-0.09	-0.06%
GBP/JPY	219.37	-0.07	-0.03%
USD/CAD	1.4039	-0.0002	-0.01%
AUD/USD	0.6998	-0.0004	-0.06%

Nampak	43,003	-1198	-2.71%
MTN	22,955	+9	+0.04%
Standard Bank	32,000	-198	-0.61%
FirstRand Ltd	9,723	-7	-0.07%
Capitec	470,174	-1028	-0.22%
African Rainbow Minerals	17,354	-134	-0.77%
Naspers	89,036	+4144	+4.88%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	54.65	+1.11	+2.07%

Market Movers

Name	Last	Chg. %	Vol.
MTN	22,955	+0.04%	3.71M
Gold Fields	53,501	-3.00%	2.49M
Naspers	89,036	+4.88%	1.60M
AngloGold Ashanti ADR	127,971	-3.82%	925.33K
Valterra Platinum	106,979	-4.67%	811.46K
Richemont	396,600	+7.42%	258.05K
Capitec	470,174	-0.22%	252.27K

Name	Last	Chg. %	Vol.
Randgold Exploration	397	+32.33%	50.54K
Huge Group	100	+9.89%	547.00
Richemont	396,600	+7.42%	258.05K
Jubilee Metals Group	59	+7.27%	1.96M
MC Mining	325	+7.26%	0.13K
Brikor	17.00	+6.25%	7.58K
Gemfields	63	+5.00%	195.68K

Name	Last	Chg. %	Vol.
Sasol Bee	6,000	-25.00%	0.01K
NU World Holdings Ltd	2,971	-9.97%	0.30K
Texton Property Fund Ltd	300	-7.69%	1.00K
Novus Holdings Ltd	650	-6.88%	38.48K
Premier	18,340.00	-6.33%	1.13M
Karooooo	92,000.00	-5.64%	1.79K
Caxton	1,190	-5.41%	5.02K