Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

53.03 +0.98 +1.88%

17/04 - Closed. Currency in USD

After Hours

53.55

+0.52

+0.98%

1:43:38 - Real-time Data

Type: Equity

Market: United States

Volume: 1,338,126
Bid/Ask: 0.00 / 0.00
Day's Range: 51.86 - 53.32

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

Apr 17, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.7	35.4	0	19.80	0	0%	0	0.05	0
YOU Call 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80C Delta0.9816 Imp Vol1.9486 Bid31.7 Gamma0.0015 Theoretical33.55 Ask35.4 Theta-0.0212 Intrinsic Value33.23 Volume0 Vega0.0063 Time Value-33.23 Open Interest2 Rho0.0088 Delta / Theta-46.351 YOU Put 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80P Delta-0.0035 Imp Vol1.4252 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0039 Intrinsic Value-33.23 Volume0 Vega0.0015 Time Value33.23 Open Interest66 Rho-0.0002 Delta / Theta0.8891
18.36	0%	0	0	0	20.00	0.15	0%	0	0	0
YOU Call 20.00 Exp: May 15, 2026 Last: 18.36 Chg.: 0% SymbolYOU\|20260515\|20.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-7.53 Open Interest2 Rho0 Delta / Theta0 YOU Put 20.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolYOU\|20260515\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.04 Open Interest3 Rho0 Delta / Theta0
0	0%	28.7	32.4	0	22.80	0	0%	0	0.1	0
YOU Call 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80C Delta0.979 Imp Vol1.6874 Bid28.7 Gamma0.002 Theoretical30.55 Ask32.4 Theta-0.0207 Intrinsic Value30.23 Volume0 Vega0.0071 Time Value-30.23 Open Interest0 Rho0.0103 Delta / Theta-47.2311 YOU Put 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80P Delta-0.0069 Imp Vol1.3432 Bid0 Gamma0.001 Theoretical0.05 Ask0.1 Theta-0.0068 Intrinsic Value-30.23 Volume0 Vega0.0028 Time Value30.23 Open Interest37 Rho-0.0003 Delta / Theta1.0173
0	0%	27.7	31.5	0	23.80	0.05	0%	0	0.75	0
YOU Call 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80C Delta0.9748 Imp Vol1.6717 Bid27.7 Gamma0.0023 Theoretical29.6 Ask31.5 Theta-0.0242 Intrinsic Value29.23 Volume0 Vega0.0084 Time Value-29.23 Open Interest0 Rho0.011 Delta / Theta-40.2383 YOU Put 23.80 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260515\|23.80P Delta-0.0304 Imp Vol1.7855 Bid0 Gamma0.0026 Theoretical0.37 Ask0.75 Theta-0.0322 Intrinsic Value-29.23 Volume0 Vega0.0101 Time Value29.28 Open Interest1,122 Rho-0.0014 Delta / Theta0.9441
					53.03	Price @ Apr 17, 2026 20:18 GMT
5.26	0%	0	0	0	46.00	10.2	0%	0	0	0
YOU Call 46.00 Exp: May 15, 2026 Last: 5.26 Chg.: 0% SymbolYOU\|20260515\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value5.37 Open Interest37 Rho0 Delta / Theta0 YOU Put 46.00 Exp: May 15, 2026 Last: 10.2 Chg.: 0% SymbolYOU\|20260515\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value10.09 Open Interest1 Rho0 Delta / Theta0
4.1	0%	0	0	0	47.00	4.07	0%	0	0	0
YOU Call 47.00 Exp: May 15, 2026 Last: 4.1 Chg.: 0% SymbolYOU\|20260515\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value5.21 Open Interest11 Rho0 Delta / Theta0 YOU Put 47.00 Exp: May 15, 2026 Last: 4.07 Chg.: 0% SymbolYOU\|20260515\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value2.96 Open Interest10 Rho0 Delta / Theta0
3.4	1.19%	3.5	3.8	41	54.80	5.54	0%	5.1	5.4	0
YOU Call 54.80 Exp: May 15, 2026 Last: 3.4 Chg.: 1.19% SymbolYOU\|20260515\|54.80C Delta0.4823 Imp Vol0.7417 Bid3.5 Gamma0.0364 Theoretical3.65 Ask3.8 Theta-0.0779 Intrinsic Value-1.77 Volume41 Vega0.0586 Time Value5.17 Open Interest669 Rho0.0166 Delta / Theta-6.1883 YOU Put 54.80 Exp: May 15, 2026 Last: 5.54 Chg.: 0% SymbolYOU\|20260515\|54.80P Delta-0.5166 Imp Vol0.7405 Bid5.1 Gamma0.0366 Theoretical5.25 Ask5.4 Theta-0.0764 Intrinsic Value1.77 Volume0 Vega0.0586 Time Value3.77 Open Interest78 Rho-0.0215 Delta / Theta6.7658
1.85	0%	1.85	2.15	10	59.80	8.7	0%	8.2	8.7	0
YOU Call 59.80 Exp: May 15, 2026 Last: 1.85 Chg.: 0% SymbolYOU\|20260515\|59.80C Delta0.3073 Imp Vol0.7052 Bid1.85 Gamma0.0338 Theoretical1.85 Ask2.15 Theta-0.0654 Intrinsic Value-6.77 Volume10 Vega0.0517 Time Value8.62 Open Interest465 Rho0.0111 Delta / Theta-4.7018 YOU Put 59.80 Exp: May 15, 2026 Last: 8.7 Chg.: 0% SymbolYOU\|20260515\|59.80P Delta-0.6917 Imp Vol0.7056 Bid8.2 Gamma0.0339 Theoretical8.45 Ask8.7 Theta-0.0636 Intrinsic Value6.77 Volume0 Vega0.0516 Time Value1.93 Open Interest1 Rho-0.0281 Delta / Theta10.8797
0.85	-10.53%	0.7	1.15	7	64.80	0	0%	11.9	13.7	0
YOU Call 64.80 Exp: May 15, 2026 Last: 0.85 Chg.: -10.53% SymbolYOU\|20260515\|64.80C Delta0.1714 Imp Vol0.6839 Bid0.7 Gamma0.0252 Theoretical0.85 Ask1.15 Theta-0.0459 Intrinsic Value-11.77 Volume7 Vega0.0374 Time Value12.62 Open Interest143 Rho0.0063 Delta / Theta-3.7361 YOU Put 64.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|64.80P Delta-0.7921 Imp Vol0.7741 Bid11.9 Gamma0.0252 Theoretical12.8 Ask13.7 Theta-0.0562 Intrinsic Value11.77 Volume0 Vega0.042 Time Value-11.77 Open Interest0 Rho-0.0316 Delta / Theta14.095

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	113,485.58	+2642.85	+2.38%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,461.6	+883.0	+1.82%
US 500	7,126.8	+85.7	+1.22%
US Tech 100	26,680.7	+347.7	+1.32%
DAX Futures	24,867.0	+548.0	+2.25%
Dollar Index	97.900	-0.130	-0.13%

Gold	4,879.60	+71.30	+1.48%
Silver	81.842	+3.132	+3.98%
Crude Oil WTI	83.85	-10.84	-11.45%
Brent Oil	90.38	-9.01	-9.07%
Natural Gas	2.674	+0.027	+1.02%
Copper	6.1145	+0.0380	+0.63%
US Corn	448.75	-0.25	-0.06%

USD/ZAR	16.3092	-0.1063	-0.65%
EUR/USD	1.1764	-0.0018	-0.15%
GBP/USD	1.3517	-0.0010	-0.07%
USD/JPY	158.64	-0.55	-0.35%
GBP/JPY	214.42	-0.91	-0.42%
USD/CAD	1.3693	-0.0011	-0.08%
AUD/USD	0.7168	+0.0007	+0.10%

Nampak	47,800	+299	+0.63%
MTN	19,950	-194	-0.96%
Standard Bank	32,231	+569	+1.80%
FirstRand Ltd	9,178	+229	+2.56%
Capitec	442,515	+10589	+2.45%
African Rainbow Minerals	24,204	+203	+0.85%
Naspers	95,329	+2537	+2.73%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	53.03	+0.98	+1.88%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,178	+2.56%	31.61M
Impala Platinum	27,311	+9.24%	6.07M
Harmony Gold Mining Company	31,247	+6.31%	5.36M
Naspers	95,329	+2.73%	1.98M
Gold Fields	81,957	+4.32%	1.73M
AngloGold Ashanti ADR	177,800	+3.15%	943.68K
Valterra Platinum	157,784	+6.80%	919.52K

Name	Last	Chg. %	Vol.
Randgold Exploration	111	+18.09%	2.81K
Impala Platinum	27,311	+9.24%	6.07M
Northam Platinum Holdings	38,000.00	+8.72%	1.63M
Grand Parade	200	+8.11%	421.64K
ASP Isotopes	9,191.00	+7.55%	29.80K
4Sight	72	+7.46%	112.41K
Valterra Platinum	157,784	+6.80%	919.52K

Name	Last	Chg. %	Vol.
Thungela Resources	12,725.00	-16.82%	2.05M
Delta Property Fund	33	-13.16%	98.15K
Frontier Transport Holdings	572	-11.32%	2.00K
AfroCentric Investment Corp	72	-11.11%	9.53K
Sasol	19,346	-9.90%	6.50M
Gemfields	92	-8.00%	132.78K
Oasis Crescent	2,576	-7.93%	9.00