Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

59.18 +0.29 +0.49%

18/05 - Closed. Currency in USD

After Hours

60.08

+0.90

+1.52%

1:48:26 - Real-time Data

Type: Equity

Market: United States

Volume: 1,657,852
Bid/Ask: 0.00 / 0.00
Day's Range: 58.08 - 60.81

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

May 18, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.3	26.4	0	35.00	0.17	0%	0	0.5	0
YOU Call 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|35.00C Delta0.942 Imp Vol1.2975 Bid23.3 Gamma0.0051 Theoretical24.85 Ask26.4 Theta-0.0409 Intrinsic Value24.18 Volume0 Vega0.0196 Time Value-24.18 Open Interest0 Rho0.0208 Delta / Theta-23.0175 YOU Put 35.00 Exp: Jun 18, 2026 Last: 0.17 Chg.: 0% SymbolYOU\|20260618\|35.00P Delta-0.0313 Imp Vol1.0593 Bid0 Gamma0.0039 Theoretical0.25 Ask0.5 Theta-0.0207 Intrinsic Value-24.18 Volume0 Vega0.0122 Time Value24.35 Open Interest50 Rho-0.0017 Delta / Theta1.5127
16.65	0%	18.6	21.3	0	40.00	0.2	0%	0.05	0.4	1
YOU Call 40.00 Exp: Jun 18, 2026 Last: 16.65 Chg.: 0% SymbolYOU\|20260618\|40.00C Delta0.9218 Imp Vol1.0613 Bid18.6 Gamma0.0079 Theoretical19.95 Ask21.3 Theta-0.0427 Intrinsic Value19.18 Volume0 Vega0.0249 Time Value-2.53 Open Interest40 Rho0.0247 Delta / Theta-21.6032 YOU Put 40.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: 0% SymbolYOU\|20260618\|40.00P Delta-0.0341 Imp Vol0.7906 Bid0.05 Gamma0.0055 Theoretical0.2 Ask0.4 Theta-0.0166 Intrinsic Value-19.18 Volume1 Vega0.0131 Time Value19.38 Open Interest76 Rho-0.0018 Delta / Theta2.0599
12.1	0%	13.9	16.4	0	45.00	0.35	16.67%	0.2	0.4	21
YOU Call 45.00 Exp: Jun 18, 2026 Last: 12.1 Chg.: 0% SymbolYOU\|20260618\|45.00C Delta0.8866 Imp Vol0.8677 Bid13.9 Gamma0.0127 Theoretical15.15 Ask16.4 Theta-0.0464 Intrinsic Value14.18 Volume0 Vega0.0328 Time Value-2.08 Open Interest3 Rho0.0289 Delta / Theta-19.1255 YOU Put 45.00 Exp: Jun 18, 2026 Last: 0.35 Chg.: 16.67% SymbolYOU\|20260618\|45.00P Delta-0.0645 Imp Vol0.6662 Bid0.2 Gamma0.011 Theoretical0.35 Ask0.4 Theta-0.0232 Intrinsic Value-14.18 Volume21 Vega0.0218 Time Value14.53 Open Interest113 Rho-0.0033 Delta / Theta2.78
0	0%	0	0	0	48.00	0	0%	0	0	0
YOU Call 48.00 Exp: May 19, 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: May 19, 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: May 19, 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: May 19, 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
					59.18	Price @ May 18, 2026 20:18 GMT
3.3	0%	3.2	3.7	69	60.00	4.05	-1.22%	3.9	4.4	15
YOU Call 60.00 Exp: Jun 18, 2026 Last: 3.3 Chg.: 0% SymbolYOU\|20260618\|60.00C Delta0.4987 Imp Vol0.5277 Bid3.2 Gamma0.0437 Theoretical3.3 Ask3.7 Theta-0.0592 Intrinsic Value-0.82 Volume69 Vega0.0687 Time Value4.12 Open Interest122 Rho0.0223 Delta / Theta-8.4187 YOU Put 60.00 Exp: Jun 18, 2026 Last: 4.05 Chg.: -1.22% SymbolYOU\|20260618\|60.00P Delta-0.4997 Imp Vol0.5325 Bid3.9 Gamma0.0434 Theoretical4.05 Ask4.4 Theta-0.0578 Intrinsic Value0.82 Volume15 Vega0.0687 Time Value3.23 Open Interest53 Rho-0.0245 Delta / Theta8.6505
1.7	6.25%	1.45	2	23	65.00	6.6	0%	7	7.7	0
YOU Call 65.00 Exp: Jun 18, 2026 Last: 1.7 Chg.: 6.25% SymbolYOU\|20260618\|65.00C Delta0.3071 Imp Vol0.5431 Bid1.45 Gamma0.0375 Theoretical1.7 Ask2 Theta-0.0535 Intrinsic Value-5.82 Volume23 Vega0.0606 Time Value7.52 Open Interest92 Rho0.014 Delta / Theta-5.7358 YOU Put 65.00 Exp: Jun 18, 2026 Last: 6.6 Chg.: 0% SymbolYOU\|20260618\|65.00P Delta-0.6968 Imp Vol0.5334 Bid7 Gamma0.038 Theoretical7.35 Ask7.7 Theta-0.0499 Intrinsic Value5.82 Volume0 Vega0.0601 Time Value0.78 Open Interest1 Rho-0.0329 Delta / Theta13.9564
0.65	-27.78%	0.4	0.95	7	70.00	0	0%	9.9	12.1	0
YOU Call 70.00 Exp: Jun 18, 2026 Last: 0.65 Chg.: -27.78% SymbolYOU\|20260618\|70.00C Delta0.1506 Imp Vol0.5146 Bid0.4 Gamma0.0263 Theoretical0.65 Ask0.95 Theta-0.0337 Intrinsic Value-10.82 Volume7 Vega0.0403 Time Value11.47 Open Interest110 Rho0.007 Delta / Theta-4.465 YOU Put 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|70.00P Delta-0.9121 Imp Vol0.4094 Bid9.9 Gamma0.0229 Theoretical11 Ask12.1 Theta-0.0162 Intrinsic Value10.82 Volume0 Vega0.0271 Time Value-10.82 Open Interest0 Rho-0.0318 Delta / Theta56.3358

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	107,145.35	+303.23	+0.28%
S. Africa 40 Futures	107,423	+82	+0.08%
US 30	49,615.5	-70.6	-0.14%
US 500	7,387.3	-15.7	-0.21%
US Tech 100	28,881.7	-112.7	-0.39%
DAX Futures	24,381.0	+78.0	+0.32%
Dollar Index	99.010	-0.095	-0.10%

Gold	4,552.37	-5.63	-0.12%
Silver	76.785	-0.659	-0.85%
Crude Oil WTI	103.42	-0.96	-0.92%
Brent Oil	110.30	-1.80	-1.61%
Natural Gas	3.021	-0.005	-0.17%
Copper	6.2780	-0.0560	-0.88%
US Corn	480.90	+3.65	+0.76%

USD/ZAR	16.6245	+0.0571	+0.34%
EUR/USD	1.1644	-0.0012	-0.10%
GBP/USD	1.3415	-0.0007	-0.05%
USD/JPY	159.03	+0.25	+0.16%
GBP/JPY	213.33	-0.01	0.00%
USD/CAD	1.3746	+0.0006	+0.04%
AUD/USD	0.7133	-0.0033	-0.46%

Nampak	48,100	-400	-0.82%
MTN	20,723	-87	-0.42%
Standard Bank	30,804	+212	+0.69%
FirstRand Ltd	8,856	+80	+0.91%
Capitec	434,000	+5500	+1.28%
African Rainbow Minerals	20,554	+54	+0.26%
Naspers	86,590	-252	-0.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	59.18	+0.29	+0.49%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27,450	+3.55%	3.63M
MTN	20,723	-0.42%	3.34M
Gold Fields	67,923	+0.15%	2.13M
Naspers	86,590	-0.29%	1.16M
AngloGold Ashanti ADR	156,430	+0.53%	851.83K
Valterra Platinum	135,513	-0.21%	618.64K
Capitec	434,000	+1.28%	246.61K

Name	Last	Chg. %	Vol.
Salungano	96	+28.00%	211.19K
Shuka Minerals	80.00	+25.00%	20.00K
Gemfields	89	+8.54%	69.49K
E Media Holdings Ltd	245	+7.93%	4.34K
Crookes Brothers Ltd	2,050	+7.89%	0.09K
Metair	530	+6.85%	62.21K
Lesaka Tech	8,500	+6.78%	23.03K

Name	Last	Chg. %	Vol.
NU World Holdings Ltd	2,704	-11.34%	1.00K
Choppies Enterprises	154	-6.67%	17.65K
EPE Capital Partners	570	-6.25%	264.04K
ASP Isotopes	9,100.00	-5.57%	30.22K
Tharisa	2,755	-4.77%	20.37K
Sygnia Ltd	3,050	-4.69%	33.72K
Krugerrand	7,305,000	-3.88%	0.00K