Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.73 +0.58 +1.05%

04/08 - Closed. Currency in USD

Pre Market

59.00

+3.27

+5.87%

12:23:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,849,404
Bid/Ask: 0.00 / 0.00
Day's Range: 54.25 - 56.25

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

Aug 04, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.2	37.6	0	19.80	0	0%	0	0.75	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9738 Imp Vol2.9179 Bid34.2 Gamma0.0017 Theoretical35.9 Ask37.6 Theta-0.0617 Intrinsic Value35.93 Volume0 Vega0.0072 Time Value-35.93 Open Interest1 Rho0.0073 Delta / Theta-15.7765 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0235 Imp Vol2.834 Bid0 Gamma0.0016 Theoretical0.38 Ask0.75 Theta-0.0551 Intrinsic Value-35.93 Volume0 Vega0.0066 Time Value35.93 Open Interest51 Rho-0.0007 Delta / Theta0.427
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Aug 05, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-25.89 Open Interest0 Rho0 Delta / Theta0 YOU Put 20.00 Exp: Aug 21, 2026 Last: 0.85 Chg.: 0% SymbolYOU\|20260821\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.74 Open Interest1 Rho0 Delta / Theta0
0	0%	29.1	32.4	0	24.80	0	0%	0	0.1	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9753 Imp Vol2.1342 Bid29.1 Gamma0.0022 Theoretical30.75 Ask32.4 Theta-0.0434 Intrinsic Value30.93 Volume0 Vega0.0068 Time Value-30.93 Open Interest0 Rho0.0102 Delta / Theta-22.4463 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.007 Imp Vol1.6306 Bid0 Gamma0.001 Theoretical0.05 Ask0.1 Theta-0.0112 Intrinsic Value-30.93 Volume0 Vega0.0023 Time Value30.93 Open Interest52 Rho-0.0002 Delta / Theta0.6299
0	0%	24.4	27.1	0	29.80	0	0%	0	0.95	0
YOU Call 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80C Delta0.9695 Imp Vol1.6874 Bid24.4 Gamma0.0034 Theoretical25.75 Ask27.1 Theta-0.0414 Intrinsic Value25.93 Volume0 Vega0.0081 Time Value-25.93 Open Interest40 Rho0.0129 Delta / Theta-23.4059 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.0435 Imp Vol1.9041 Bid0 Gamma0.0041 Theoretical0.47 Ask0.95 Theta-0.0614 Intrinsic Value-25.93 Volume0 Vega0.011 Time Value25.93 Open Interest10 Rho-0.0012 Delta / Theta0.7085
					55.73	Price @ Aug 04, 2026 20:18 GMT
9	0%	0	0	0	46.00	6.5	0%	0	0	0
YOU Call 46.00 Exp: Aug 21, 2026 Last: 9 Chg.: 0% SymbolYOU\|20260821\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value9.11 Open Interest67 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Aug 21, 2026 Last: 6.5 Chg.: 0% SymbolYOU\|20260821\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value6.39 Open Interest1 Rho0 Delta / Theta0
7.6	0%	0	0	0	47.00	6.8	0%	0	0	0
YOU Call 47.00 Exp: Aug 21, 2026 Last: 7.6 Chg.: 0% SymbolYOU\|20260821\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value8.71 Open Interest19 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Aug 21, 2026 Last: 6.8 Chg.: 0% SymbolYOU\|20260821\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value5.69 Open Interest2 Rho0 Delta / Theta0
2.55	4.08%	2.15	3	148	59.80	0	0%	6.1	7.2	0
YOU Call 59.80 Exp: Aug 21, 2026 Last: 2.55 Chg.: 4.08% SymbolYOU\|20260821\|59.80C Delta0.3898 Imp Vol0.864 Bid2.15 Gamma0.0369 Theoretical2.58 Ask3 Theta-0.1184 Intrinsic Value-4.07 Volume148 Vega0.0461 Time Value6.62 Open Interest1,341 Rho0.0089 Delta / Theta-3.2908 YOU Put 59.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|59.80P Delta-0.6394 Imp Vol0.8138 Bid6.1 Gamma0.0386 Theoretical6.65 Ask7.2 Theta-0.1042 Intrinsic Value4.07 Volume0 Vega0.0446 Time Value-4.07 Open Interest157 Rho-0.0161 Delta / Theta6.1371
1.5	25%	1.05	1.6	81	64.80	0	0%	9.7	11.8	0
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.5 Chg.: 25% SymbolYOU\|20260821\|64.80C Delta0.2338 Imp Vol0.891 Bid1.05 Gamma0.0288 Theoretical1.33 Ask1.6 Theta-0.0965 Intrinsic Value-9.07 Volume81 Vega0.0365 Time Value10.57 Open Interest724 Rho0.0054 Delta / Theta-2.4224 YOU Put 64.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.7714 Imp Vol0.8778 Bid9.7 Gamma0.029 Theoretical10.75 Ask11.8 Theta-0.0899 Intrinsic Value9.07 Volume0 Vega0.036 Time Value-9.07 Open Interest21 Rho-0.0189 Delta / Theta8.5762
0.75	25%	0.45	0.75	15	69.80	0	0%	13.8	16.2	0
YOU Call 69.80 Exp: Aug 21, 2026 Last: 0.75 Chg.: 25% SymbolYOU\|20260821\|69.80C Delta0.1277 Imp Vol0.8454 Bid0.45 Gamma0.0205 Theoretical0.6 Ask0.75 Theta-0.0629 Intrinsic Value-14.07 Volume15 Vega0.0251 Time Value14.82 Open Interest265 Rho0.003 Delta / Theta-2.0299 YOU Put 69.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|69.80P Delta-0.8862 Imp Vol0.8377 Bid13.8 Gamma0.0195 Theoretical15 Ask16.2 Theta-0.0532 Intrinsic Value14.07 Volume0 Vega0.0229 Time Value-14.07 Open Interest10 Rho-0.0193 Delta / Theta16.6529

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	106,827.19	+625.73	+0.59%
S. Africa 40 Futures	106,103	+1747	+1.67%
US 30	54,301.6	+215.7	+0.40%
US 500	7,766.5	+30.0	+0.39%
US Tech 100	29,739.3	+6.1	+0.02%
DAX Futures	26,287.0	-25.0	-0.10%
Dollar Index	99.707	-0.032	-0.03%

Gold	4,214.22	+61.62	+1.48%
Silver	61.450	+1.205	+2.00%
Crude Oil WTI	76.33	+0.56	+0.74%
Brent Oil	80.62	+1.26	+1.59%
Natural Gas	2.686	+0.004	+0.15%
Copper	6.6385	-0.0050	-0.08%
US Corn	460.60	-3.40	-0.73%

USD/ZAR	16.4081	+0.0367	+0.22%
EUR/USD	1.1538	+0.0006	+0.05%
GBP/USD	1.3464	+0.0015	+0.11%
USD/JPY	157.74	-0.02	-0.01%
GBP/JPY	212.39	+0.18	+0.08%
USD/CAD	1.4065	+0.0001	+0.01%
AUD/USD	0.7041	-0.0004	-0.06%

Nampak	44,001	+1	+0.00%
MTN	20,460	+32	+0.16%
Standard Bank	33,080	-572	-1.70%
FirstRand Ltd	10,031	-120	-1.18%
Capitec	484,191	-3936	-0.81%
African Rainbow Minerals	17,602	+571	+3.35%
Naspers	90,590	-610	-0.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.73	+0.58	+1.05%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,016	+2.71%	7.76M
Impala Platinum	19,749	+3.31%	1.59M
Gold Fields	59,277	+4.92%	803.93K
AngloGold Ashanti ADR	140,265	+4.87%	294.96K
Valterra Platinum	136,632	+1.21%	286.08K
Naspers	90,590	-0.67%	285.71K
Capitec	484,191	-0.81%	77.19K

Name	Last	Chg. %	Vol.
Gemfields	73	+15.87%	1.00K
Delta Property Fund	39	+11.43%	0.03K
Lesaka Tech	8,499	+7.58%	1.18K
Numeral	30	+7.14%	50.00K
Suprgrp	2,021	+6.09%	176.53K
4Sight	71	+5.97%	13.29K
Southern Palladium	1,800.00	+5.88%	11.02K

Name	Last	Chg. %	Vol.
Primary	2,102.00	-15.92%	1.94K
Telemasters	100	-13.04%	2.86K
ISA Holdings	200	-4.76%	75.00K
Wesizwe	44	-4.35%	130.97K
Jubilee Metals Group	53	-3.64%	542.95K
Nutun	83	-3.49%	74.57K
Karooooo	104,007.00	-3.25%	0.01K