Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

48.52 +2.35 +5.09%

13/04 - Closed. Currency in USD

After Hours

48.27

-0.25

-0.52%

1:06:07 - Real-time Data

Type: Equity

Market: United States

Volume: 1,123,893
Bid/Ask: 0.00 / 0.00
Day's Range: 46.17 - 48.61

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 13, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.6	25.1	0	23.80	0	0%	0	0.05	0
YOU Call 23.80 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260417\|23.80C Delta0 Imp Vol0 Bid22.6 Gamma0 Theoretical0 Ask25.1 Theta0 Intrinsic Value24.72 Volume0 Vega0 Time Value-24.72 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.80 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260417\|23.80P Delta-0.0051 Imp Vol2.793 Bid0 Gamma0.001 Theoretical0.03 Ask0.05 Theta-0.026 Intrinsic Value-24.72 Volume0 Vega0.0007 Time Value24.72 Open Interest0 Rho0 Delta / Theta0.1962
0	0%	0	0	0	24.00	0	0%	0	0	0
YOU Call 24.00 Exp: Apr 14, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value21.89 Volume0 Vega0 Time Value-21.89 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.00 Exp: Apr 14, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-21.89 Volume0 Vega0 Time Value21.89 Open Interest0 Rho0 Delta / Theta0
0	0%	21.6	24.1	0	24.80	0	0%	0	0.05	0
YOU Call 24.80 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260417\|24.80C Delta0 Imp Vol0 Bid21.6 Gamma0 Theoretical0 Ask24.1 Theta0 Intrinsic Value23.72 Volume0 Vega0 Time Value-23.72 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.80 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260417\|24.80P Delta-0.0054 Imp Vol2.6429 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0258 Intrinsic Value-23.72 Volume0 Vega0.0008 Time Value23.72 Open Interest0 Rho0 Delta / Theta0.2086
23.18	0%	20.6	23.2	0	25.80	0	0%	0	0.05	0
YOU Call 25.80 Exp: Apr 17, 2026 Last: 23.18 Chg.: 0% SymbolYOU\|20260417\|25.80C Delta0 Imp Vol0 Bid20.6 Gamma0 Theoretical0 Ask23.2 Theta0 Intrinsic Value22.72 Volume0 Vega0 Time Value0.46 Open Interest1 Rho0 Delta / Theta0 YOU Put 25.80 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260417\|25.80P Delta-0.0057 Imp Vol2.4985 Bid0 Gamma0.0013 Theoretical0.03 Ask0.05 Theta-0.0256 Intrinsic Value-22.72 Volume0 Vega0.0008 Time Value22.72 Open Interest0 Rho0 Delta / Theta0.222
					48.52	Price @ Apr 13, 2026 20:18 GMT
5	0%	0	0	0	46.00	2.95	0%	0	0	0
YOU Call 46.00 Exp: Apr 17, 2026 Last: 5 Chg.: 0% SymbolYOU\|20260417\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value5.11 Open Interest2 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Apr 17, 2026 Last: 2.95 Chg.: 0% SymbolYOU\|20260417\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value2.84 Open Interest2 Rho0 Delta / Theta0
2.65	0%	0	0	0	47.00	2.63	0%	0	0	0
YOU Call 47.00 Exp: Apr 17, 2026 Last: 2.65 Chg.: 0% SymbolYOU\|20260417\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value3.76 Open Interest5 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Apr 17, 2026 Last: 2.63 Chg.: 0% SymbolYOU\|20260417\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value1.52 Open Interest12 Rho0 Delta / Theta0
1.2	0%	0.95	1.15	5	48.80	1.7	-45.69%	1.35	1.55	6
YOU Call 48.80 Exp: Apr 17, 2026 Last: 1.2 Chg.: 0% SymbolYOU\|20260417\|48.80C Delta0.4546 Imp Vol0.6262 Bid0.95 Gamma0.1251 Theoretical1.05 Ask1.15 Theta-0.1573 Intrinsic Value-0.28 Volume5 Vega0.02 Time Value1.48 Open Interest39 Rho0.0023 Delta / Theta-2.8907 YOU Put 48.80 Exp: Apr 17, 2026 Last: 1.7 Chg.: -45.69% SymbolYOU\|20260417\|48.80P Delta-0.5491 Imp Vol0.5932 Bid1.35 Gamma0.1319 Theoretical1.45 Ask1.55 Theta-0.1479 Intrinsic Value0.28 Volume6 Vega0.02 Time Value1.42 Open Interest1,011 Rho-0.0027 Delta / Theta3.7136
0.75	177.78%	0.6	0.8	9	49.80	2.5	-42.13%	2	2.2	5
YOU Call 49.80 Exp: Apr 17, 2026 Last: 0.75 Chg.: 177.78% SymbolYOU\|20260417\|49.80C Delta0.3462 Imp Vol0.6636 Bid0.6 Gamma0.1099 Theoretical0.75 Ask0.8 Theta-0.1551 Intrinsic Value-1.28 Volume9 Vega0.0187 Time Value2.03 Open Interest310 Rho0.0018 Delta / Theta-2.2324 YOU Put 49.80 Exp: Apr 17, 2026 Last: 2.5 Chg.: -42.13% SymbolYOU\|20260417\|49.80P Delta-0.6713 Imp Vol0.6009 Bid2 Gamma0.1189 Theoretical2.1 Ask2.2 Theta-0.1366 Intrinsic Value1.28 Volume5 Vega0.0183 Time Value1.22 Open Interest3,176 Rho-0.0032 Delta / Theta4.9155
0.05	0%	0.05	0.15	0	54.80	9.09	0%	5.9	7.8	0
YOU Call 54.80 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260417\|54.80C Delta0.0619 Imp Vol0.7598 Bid0.05 Gamma0.0317 Theoretical0.1 Ask0.15 Theta-0.0587 Intrinsic Value-6.28 Volume0 Vega0.0062 Time Value6.33 Open Interest294 Rho0.0003 Delta / Theta-1.0544 YOU Put 54.80 Exp: Apr 17, 2026 Last: 9.09 Chg.: 0% SymbolYOU\|20260417\|54.80P Delta-0.8552 Imp Vol1.0755 Bid5.9 Gamma0.0418 Theoretical6.85 Ask7.8 Theta-0.1535 Intrinsic Value6.28 Volume0 Vega0.0115 Time Value2.81 Open Interest105 Rho-0.0041 Delta / Theta5.5704

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	110,689.67	-521.75	-0.47%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,236.3	+17.3	+0.04%
US 500	6,886.3	+0.1	+0.00%
US Tech 100	25,421.9	+38.2	+0.15%
DAX Futures	24,058.5	+136.5	+0.57%
Dollar Index	98.117	-0.046	-0.05%

Gold	4,791.17	+23.77	+0.50%
Silver	77.055	+1.390	+1.84%
Crude Oil WTI	96.92	-2.16	-2.18%
Brent Oil	98.08	-1.28	-1.29%
Natural Gas	2.608	-0.019	-0.72%
Copper	6.0108	+0.0078	+0.13%
US Corn	442.63	+1.63	+0.37%

USD/ZAR	16.4071	-0.0099	-0.06%
EUR/USD	1.1767	+0.0008	+0.07%
GBP/USD	1.3517	+0.0016	+0.12%
USD/JPY	159.08	-0.37	-0.23%
GBP/JPY	215.03	-0.24	-0.11%
USD/CAD	1.3783	-0.0009	-0.07%
AUD/USD	0.7086	-0.0007	-0.10%

Nampak	48,998	+1798	+3.81%
MTN	20,150	-248	-1.22%
Standard Bank	32,688	-198	-0.60%
FirstRand Ltd	8,753	-86	-0.97%
Capitec	426,861	-7275	-1.68%
African Rainbow Minerals	24,202	-460	-1.87%
Naspers	89,350	-486	-0.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	48.52	+2.35	+5.09%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,753	-0.97%	10.30M
Sasol	21,463	+3.99%	5.76M
MTN	20,150	-1.22%	4.10M
Naspers	89,350	-0.54%	1.17M
Gold Fields	80,480	-0.25%	1.01M
AngloGold Ashanti ADR	179,520	+0.01%	815.69K
Capitec	426,861	-1.68%	298.36K

Name	Last	Chg. %	Vol.
Africa Bitcoin	999.00	+24.88%	0.69K
Delta Property Fund	35	+12.90%	0.20K
Thungela Resources	16,788.00	+9.49%	1.47M
ASP Isotopes	7,767.00	+6.01%	53.58K
RCL Foods	867	+5.47%	9.89K
Karooooo	89,512.00	+4.94%	3.34K
Araxi	184	+4.55%	130.67K

Name	Last	Chg. %	Vol.
Greencoat Renewables	1,150.00	-20.96%	3.93K
Labat Africa Ltd	4	-20.00%	331.37K
enX Group	360	-9.77%	19.20K
MC Mining	334	-9.49%	8.84K
Gemfields	96	-8.57%	61.37K
Finbond Group Ltd	101	-8.18%	136.79K
AfroCentric Investment Corp	75	-7.41%	800.67K