Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

52.43 +0.47 +0.90%

16:56:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 232,772
Bid/Ask: 0.00 / 0.00
Day's Range: 51.45 - 53.45

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 23, 2026 14:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
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%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jun 23, 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: Jun 23, 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: Jun 23, 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: Jun 23, 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
					52.59	Price @ Jun 23, 2026 14:50 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jun 23, 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: Jun 23, 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: Jun 23, 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: Jun 23, 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: Jun 23, 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	0%	5.6	6.2	0	47.80	0	0%	0.95	1.3	0
YOU Call 47.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|47.80C Delta0.7577 Imp Vol0.5834 Bid5.6 Gamma0.0396 Theoretical5.9 Ask6.2 Theta-0.0514 Intrinsic Value4.79 Volume0 Vega0.0419 Time Value-4.79 Open Interest4 Rho0.0219 Delta / Theta-14.7453 YOU Put 47.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|47.80P Delta-0.2351 Imp Vol0.5644 Bid0.95 Gamma0.0405 Theoretical1.125 Ask1.3 Theta-0.0482 Intrinsic Value-4.79 Volume0 Vega0.0413 Time Value4.79 Open Interest119 Rho-0.008 Delta / Theta4.8779
5.5	5.5%	4.9	5.5	1	48.80	0	0%	1.2	1.55	0
YOU Call 48.80 Exp: Jul 17, 2026 Last: 5.5 Chg.: 5.5% SymbolYOU\|20260717\|48.80C Delta0.7134 Imp Vol0.5799 Bid4.9 Gamma0.0435 Theoretical5.2 Ask5.5 Theta-0.0556 Intrinsic Value3.79 Volume1 Vega0.0456 Time Value1.71 Open Interest30 Rho0.0209 Delta / Theta-12.8225 YOU Put 48.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|48.80P Delta-0.278 Imp Vol0.5519 Bid1.2 Gamma0.0452 Theoretical1.375 Ask1.55 Theta-0.0514 Intrinsic Value-3.79 Volume0 Vega0.0451 Time Value3.79 Open Interest69 Rho-0.0095 Delta / Theta5.4098
0	0%	4.2	4.8	0	49.80	0	0%	1.45	1.9	0
YOU Call 49.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|49.80C Delta0.6679 Imp Vol0.5666 Bid4.2 Gamma0.0475 Theoretical4.5 Ask4.8 Theta-0.058 Intrinsic Value2.79 Volume0 Vega0.0487 Time Value-2.79 Open Interest463 Rho0.0199 Delta / Theta-11.5147 YOU Put 49.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|49.80P Delta-0.3257 Imp Vol0.5409 Bid1.45 Gamma0.0495 Theoretical1.675 Ask1.9 Theta-0.054 Intrinsic Value-2.79 Volume0 Vega0.0484 Time Value2.79 Open Interest189 Rho-0.011 Delta / Theta6.0303
2	2%	1.65	2.3	1	54.80	0	0%	3.9	4.4	0
YOU Call 54.80 Exp: Jul 17, 2026 Last: 2 Chg.: 2% SymbolYOU\|20260717\|54.80C Delta0.406 Imp Vol0.5447 Bid1.65 Gamma0.0529 Theoretical1.975 Ask2.3 Theta-0.0595 Intrinsic Value-2.21 Volume1 Vega0.0521 Time Value4.21 Open Interest163 Rho0.0127 Delta / Theta-6.8209 YOU Put 54.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|54.80P Delta-0.5993 Imp Vol0.5224 Bid3.9 Gamma0.055 Theoretical4.15 Ask4.4 Theta-0.0554 Intrinsic Value2.21 Volume0 Vega0.0519 Time Value-2.21 Open Interest83 Rho-0.0197 Delta / Theta10.8114
0.75	0.75%	0.55	1.05	5	59.80	7.66	7.66%	6.9	8.8	1
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.75 Chg.: 0.75% SymbolYOU\|20260717\|59.80C Delta0.2022 Imp Vol0.5608 Bid0.55 Gamma0.0373 Theoretical0.8 Ask1.05 Theta-0.0445 Intrinsic Value-7.21 Volume5 Vega0.0379 Time Value7.96 Open Interest670 Rho0.0065 Delta / Theta-4.5459 YOU Put 59.80 Exp: Jul 17, 2026 Last: 7.66 Chg.: 7.66% SymbolYOU\|20260717\|59.80P Delta-0.8324 Imp Vol0.4951 Bid6.9 Gamma0.0377 Theoretical7.85 Ask8.8 Theta-0.0332 Intrinsic Value7.21 Volume1 Vega0.0335 Time Value0.45 Open Interest44 Rho-0.0246 Delta / Theta25.062
0	0%	0.15	0.75	0	64.80	0	0%	11.3	13.5	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80C Delta0.1148 Imp Vol0.6396 Bid0.15 Gamma0.0225 Theoretical0.45 Ask0.75 Theta-0.0349 Intrinsic Value-12.21 Volume0 Vega0.0261 Time Value12.21 Open Interest170 Rho0.0037 Delta / Theta-3.2927 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.9585 Imp Vol0.4658 Bid11.3 Gamma0.0144 Theoretical12.4 Ask13.5 Theta-0.0101 Intrinsic Value12.21 Volume0 Vega0.0117 Time Value-12.21 Open Interest31 Rho-0.0197 Delta / Theta94.5594

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	103,493.73	-928.46	-0.89%
S. Africa 40 Futures	105,363	-48	-0.05%
US 30	51,742.3	+29.8	+0.06%
US 500	7,394.2	-78.8	-1.05%
US Tech 100	29,520.4	-826.7	-2.72%
DAX Futures	25,117.5	-202.5	-0.80%
Dollar Index	101.150	+0.356	+0.35%

Gold	4,144.01	-58.69	-1.40%
Silver	62.018	-3.566	-5.44%
Crude Oil WTI	73.08	-0.78	-1.06%
Brent Oil	76.79	-0.73	-0.94%
Natural Gas	3.215	-0.064	-1.95%
Copper	6.1508	-0.2147	-3.37%
US Corn	409.40	-1.60	-0.39%

USD/ZAR	16.5120	+0.1047	+0.64%
EUR/USD	1.1379	-0.0049	-0.43%
GBP/USD	1.3200	-0.0053	-0.40%
USD/JPY	161.57	+0.02	+0.01%
GBP/JPY	213.27	-0.78	-0.36%
USD/CAD	1.4199	+0.0040	+0.28%
AUD/USD	0.6929	-0.0073	-1.04%

Nampak	43,600	-1265	-2.82%
MTN	22,110	-129	-0.58%
Standard Bank	32,742	-45	-0.14%
FirstRand Ltd	9,919	+17	+0.17%
Capitec	472,766	+1912	+0.41%
African Rainbow Minerals	17,845	-340	-1.87%
Naspers	80,753	-1156	-1.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	52.43	+0.47	+0.90%

Market Movers

Name	Last	Chg. %	Vol.
Impala Platinum	18,640	-0.71%	4.38M
Standard Bank	32,742	-0.14%	2.24M
Gold Fields	55,888	-2.20%	1.51M
Prosus	70,077	-1.99%	1.33M
Naspers	80,753	-1.41%	1.21M
British American Tobacco	100,300	+4.51%	732.38K
AngloGold Ashanti ADR	137,503	-1.30%	645.04K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	103.95M
Novus Holdings Ltd	638	+10.38%	41.56K
Randgold Exploration	140	+8.53%	24.55K
Primeserv Group Ltd	294	+6.91%	0.44K
Texton Property Fund Ltd	320	+6.67%	200.00
Frontier Transport Holdings	649	+5.53%	14.61K
ASP Isotopes	11,978.00	+5.20%	48.74K

Name	Last	Chg. %	Vol.
Vunani	220	-16.67%	834.00
ISA Holdings	187	-15.00%	0.89K
E Media Holdings Ltd	191	-14.73%	48.00K
Finbond Group Ltd	91	-10.78%	15.68K
NU World Holdings Ltd	2,703	-9.90%	72.00
Cilo Cybin Holdings	85.00	-9.57%	8.85K
Copper 360	39.00	-9.30%	6.72M