Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

52.58 -0.38 -0.71%

18:36:57 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 324,848
Bid/Ask: 0.00 / 0.00
Day's Range: 51.70 - 53.44

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 25, 2026 16:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.5	40	0	14.53	0	0%	0	0.8	0
YOU Call 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53C Delta0.9849 Imp Vol2.868 Bid36.5 Gamma0.001 Theoretical38.25 Ask40 Theta-0.0296 Intrinsic Value37.94 Volume0 Vega0.0047 Time Value-37.94 Open Interest0 Rho0.0052 Delta / Theta-33.3193 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.02 Imp Vol3.1442 Bid0 Gamma0.0012 Theoretical0.4 Ask0.8 Theta-0.0447 Intrinsic Value-37.94 Volume0 Vega0.0063 Time Value37.94 Open Interest17 Rho-0.0008 Delta / Theta0.4487
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%	33.6	37.1	0	17.53	0	0%	0	0.8	0
YOU Call 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53C Delta0.9779 Imp Vol2.6332 Bid33.6 Gamma0.0015 Theoretical35.35 Ask37.1 Theta-0.0383 Intrinsic Value34.94 Volume0 Vega0.0066 Time Value-34.94 Open Interest7 Rho0.0064 Delta / Theta-25.551 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0237 Imp Vol2.7123 Bid0 Gamma0.0016 Theoretical0.4 Ask0.8 Theta-0.0443 Intrinsic Value-34.94 Volume0 Vega0.0072 Time Value34.94 Open Interest25 Rho-0.0009 Delta / Theta0.5339
0	0%	31.4	35.1	0	19.53	0	0%	0	0.8	0
YOU Call 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53C Delta0.9806 Imp Vol2.2371 Bid31.4 Gamma0.0016 Theoretical33.25 Ask35.1 Theta-0.0289 Intrinsic Value32.94 Volume0 Vega0.0059 Time Value-32.94 Open Interest2 Rho0.007 Delta / Theta-33.9806 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.0262 Imp Vol2.4666 Bid0 Gamma0.0019 Theoretical0.4 Ask0.8 Theta-0.044 Intrinsic Value-32.94 Volume0 Vega0.0079 Time Value32.94 Open Interest96 Rho-0.001 Delta / Theta0.597
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jun 25, 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 25, 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 25, 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 25, 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
					52.47	Price @ Jun 25, 2026 16:18 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jun 25, 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 25, 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 25, 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 25, 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 25, 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
2.1	7.69%	1.55	1.9	18	54.80	0	0%	3.7	4.1	0
YOU Call 54.80 Exp: Jul 17, 2026 Last: 2.1 Chg.: 7.69% SymbolYOU\|20260717\|54.80C Delta0.3951 Imp Vol0.5119 Bid1.55 Gamma0.0582 Theoretical1.73 Ask1.9 Theta-0.0581 Intrinsic Value-2.33 Volume18 Vega0.0496 Time Value4.43 Open Interest140 Rho0.0115 Delta / Theta-6.7955 YOU Put 54.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|54.80P Delta-0.6062 Imp Vol0.5053 Bid3.7 Gamma0.059 Theoretical3.9 Ask4.1 Theta-0.0559 Intrinsic Value2.33 Volume0 Vega0.0495 Time Value-2.33 Open Interest83 Rho-0.0181 Delta / Theta10.8522
0.65	-20.73%	0.5	0.65	1	59.80	8	0%	6.7	8	1
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.65 Chg.: -20.73% SymbolYOU\|20260717\|59.80C Delta0.1707 Imp Vol0.5162 Bid0.5 Gamma0.0381 Theoretical0.57 Ask0.65 Theta-0.0386 Intrinsic Value-7.33 Volume1 Vega0.0327 Time Value7.98 Open Interest682 Rho0.0051 Delta / Theta-4.425 YOU Put 59.80 Exp: Jul 17, 2026 Last: 8 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta-0.9301 Imp Vol0.3488 Bid6.7 Gamma0.0301 Theoretical7.35 Ask8 Theta-0.0124 Intrinsic Value7.33 Volume1 Vega0.017 Time Value0.67 Open Interest44 Rho-0.0191 Delta / Theta75.0704
0.2	-20%	0.15	0.35	1	64.80	0	0%	11.2	13.3	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0.2 Chg.: -20% SymbolYOU\|20260717\|64.80C Delta0.0789 Imp Vol0.5737 Bid0.15 Gamma0.0199 Theoretical0.25 Ask0.35 Theta-0.0248 Intrinsic Value-12.33 Volume1 Vega0.019 Time Value12.53 Open Interest192 Rho0.0023 Delta / Theta-3.1771 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.9877 Imp Vol0.397 Bid11.2 Gamma0.0063 Theoretical12.25 Ask13.3 Theta-0.0029 Intrinsic Value12.33 Volume0 Vega0.0038 Time Value-12.33 Open Interest31 Rho-0.009 Delta / Theta342.474

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	102,624.03	+1090.07	+1.07%
S. Africa 40 Futures	102,684	-1702	-1.63%
US 30	52,097.1	+246.2	+0.47%
US 500	7,356.4	-2.1	-0.03%
US Tech 100	29,388.3	+168.2	+0.58%
DAX Futures	25,177.5	+293.5	+1.18%
Dollar Index	101.125	-0.266	-0.26%

Gold	4,048.05	+39.25	+0.98%
Silver	58.430	+0.343	+0.59%
Crude Oil WTI	71.48	+1.14	+1.62%
Brent Oil	74.93	+1.06	+1.43%
Natural Gas	3.271	+0.010	+0.31%
Copper	6.0768	+0.1283	+2.16%
US Corn	410.88	+3.88	+0.95%

USD/ZAR	16.4678	-0.0804	-0.49%
EUR/USD	1.1381	+0.0022	+0.19%
GBP/USD	1.3215	+0.0048	+0.36%
USD/JPY	161.71	-0.07	-0.04%
GBP/JPY	213.69	+0.69	+0.32%
USD/CAD	1.4184	-0.0050	-0.35%
AUD/USD	0.6921	+0.0019	+0.28%

Nampak	44,000	0	0.00%
MTN	22,743	+221	+0.98%
Standard Bank	32,749	+932	+2.93%
FirstRand Ltd	9,751	+128	+1.33%
Capitec	469,382	+2162	+0.46%
African Rainbow Minerals	17,909	+172	+0.97%
Naspers	82,017	+173	+0.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	52.58	-0.38	-0.71%
	5450	14.80	-0.35	-2.31%

Market Movers

Name	Last	Chg. %	Vol.
Discovery	28,213	-2.04%	3.35M
Standard Bank	32,749	+2.93%	2.91M
Gold Fields	54,133	+2.82%	1.89M
Prosus	71,785	-0.15%	1.66M
Naspers	82,017	+0.21%	1.37M
AngloGold Ashanti ADR	132,055	+1.22%	958.74K
Capitec	469,382	+0.46%	218.24K

Name	Last	Chg. %	Vol.
Mantengu Mining	30.00	+20.00%	176.71K
Weaver Fintech	5,499	+9.98%	0.60K
Copper 360	41.00	+7.89%	5.98M
Impala Platinum	18,076	+5.82%	4.79M
Schroder European Real Estate PLC	1,450	+5.22%	0.30K
Premier	19,240.00	+4.91%	219.79K
Northam Platinum Holdings	24,322.00	+4.65%	1.97M

Name	Last	Chg. %	Vol.
Primary	2,105.00	-15.80%	30.31K
Salungano	98	-14.78%	367.32K
Texton Property Fund Ltd	262	-12.67%	9.50K
Shuka Minerals	65.00	-9.72%	20.00K
ASP Isotopes	10,300.00	-9.14%	148.79K
Rainbow Chicken	537.00	-7.41%	1.70M
Thungela Resources	9,988.00	-6.22%	1.27M