Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.24 -0.86 -1.53%

03:59:59 - Closed. Currency in USD

After Hours

53.15

-2.09

-3.78%

7:45:09 - Real-time Data

Type: Equity

Market: United States

Volume: 1,353,276
Bid/Ask: 0.00 / 0.00
Day's Range: 53.62 - 56.04

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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

Jul 31, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.5	37.1	0	19.80	0	0%	0	0.8	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9966 Imp Vol1.6717 Bid33.5 Gamma0.0004 Theoretical35.3 Ask37.1 Theta-0.0051 Intrinsic Value35.44 Volume0 Vega0.0012 Time Value-35.44 Open Interest1 Rho0.0096 Delta / Theta-193.657 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0246 Imp Vol2.5778 Bid0 Gamma0.0017 Theoretical0.4 Ask0.8 Theta-0.0467 Intrinsic Value-35.44 Volume0 Vega0.0076 Time Value35.44 Open Interest51 Rho-0.0009 Delta / Theta0.5278
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Aug 01, 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%	28.5	32.2	0	24.80	0	0%	0	0.05	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.991 Imp Vol1.5069 Bid28.5 Gamma0.0011 Theoretical30.35 Ask32.2 Theta-0.0116 Intrinsic Value30.44 Volume0 Vega0.003 Time Value-30.44 Open Interest0 Rho0.0136 Delta / Theta-85.1466 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.0041 Imp Vol1.3424 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.0051 Intrinsic Value-30.44 Volume0 Vega0.0016 Time Value30.44 Open Interest52 Rho-0.0001 Delta / Theta0.8045
0	0%	23.5	27.6	0	29.80	0	0%	0	0.1	0
YOU Call 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80C Delta0.9704 Imp Vol1.4953 Bid23.5 Gamma0.0033 Theoretical25.55 Ask27.6 Theta-0.0323 Intrinsic Value25.44 Volume0 Vega0.0087 Time Value-25.44 Open Interest40 Rho0.016 Delta / Theta-30.046 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.009 Imp Vol1.1513 Bid0 Gamma0.0016 Theoretical0.05 Ask0.1 Theta-0.0087 Intrinsic Value-25.44 Volume0 Vega0.0032 Time Value25.44 Open Interest10 Rho-0.0003 Delta / Theta1.0263
					55.24	Price @ Jul 31, 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
2.5	-23.08%	2.2	3.4	14	59.80	0	0%	6.6	7.2	0
YOU Call 59.80 Exp: Aug 21, 2026 Last: 2.5 Chg.: -23.08% SymbolYOU\|20260821\|59.80C Delta0.393 Imp Vol0.8487 Bid2.2 Gamma0.0341 Theoretical2.8 Ask3.4 Theta-0.1043 Intrinsic Value-4.56 Volume14 Vega0.051 Time Value7.06 Open Interest1,275 Rho0.0109 Delta / Theta-3.7662 YOU Put 59.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|59.80P Delta-0.6387 Imp Vol0.7603 Bid6.6 Gamma0.0374 Theoretical6.9 Ask7.2 Theta-0.0869 Intrinsic Value4.56 Volume0 Vega0.0494 Time Value-4.56 Open Interest157 Rho-0.0199 Delta / Theta7.3494
1.05	-30%	1	1.35	6	64.80	0	0%	10.2	12.2	0
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.05 Chg.: -30% SymbolYOU\|20260821\|64.80C Delta0.2188 Imp Vol0.774 Bid1 Gamma0.0289 Theoretical1.17 Ask1.35 Theta-0.0726 Intrinsic Value-9.56 Volume6 Vega0.039 Time Value10.61 Open Interest648 Rho0.0063 Delta / Theta-3.0157 YOU Put 64.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.7502 Imp Vol0.8673 Bid10.2 Gamma0.0278 Theoretical11.2 Ask12.2 Theta-0.0834 Intrinsic Value9.56 Volume0 Vega0.0419 Time Value-9.56 Open Interest21 Rho-0.0232 Delta / Theta8.9899
0.65	0%	0.3	0.95	4	69.80	0	0%	14.6	16.3	0
YOU Call 69.80 Exp: Aug 21, 2026 Last: 0.65 Chg.: 0% SymbolYOU\|20260821\|69.80C Delta0.1284 Imp Vol0.799 Bid0.3 Gamma0.0199 Theoretical0.63 Ask0.95 Theta-0.0531 Intrinsic Value-14.56 Volume4 Vega0.0277 Time Value15.21 Open Interest269 Rho0.0037 Delta / Theta-2.4171 YOU Put 69.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|69.80P Delta-0.8524 Imp Vol0.8601 Bid14.6 Gamma0.0205 Theoretical15.45 Ask16.3 Theta-0.0589 Intrinsic Value14.56 Volume0 Vega0.0304 Time Value-14.56 Open Interest10 Rho-0.0248 Delta / Theta14.4766

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.79	+0.07	+0.07%

Crude Oil WTI	81.49	+0.69	+0.85%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.787	-0.012	-0.43%
Gold	4,107.00	-53.60	-1.29%
Silver	57.986	-1.232	-2.08%
US Soybeans	1,187.50	-1.25	-0.11%
Copper	6.47	-0.01	-0.15%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.24	-0.86	-1.53%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M