Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

41.74 -0.22 -0.51%

03:59:59 - Closed. Currency in USD

After Hours

41.74

0.00

0.00%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,118,989
Bid/Ask: 0.00 / 0.00
Day's Range: 41.31 - 42.61

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

Oct 01, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.5	20.7	0	22.50	0	0%	0	0.55	0
YOU Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50C Delta0.9888 Imp Vol1.4302 Bid18.5 Gamma0.0023 Theoretical19.6 Ask20.7 Theta-0.0121 Intrinsic Value19.24 Volume0 Vega0.0024 Time Value-19.24 Open Interest0 Rho0.0089 Delta / Theta-81.4927 YOU Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50P Delta-0.0362 Imp Vol1.9292 Bid0 Gamma0.0048 Theoretical0.27 Ask0.55 Theta-0.0434 Intrinsic Value-19.24 Volume0 Vega0.0068 Time Value19.24 Open Interest1 Rho-0.0007 Delta / Theta0.8338
0	0%	15.8	18.3	0	25.00	0	0%	0	0.2	0
YOU Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00C Delta0.9975 Imp Vol0.9166 Bid15.8 Gamma0.0008 Theoretical17.06 Ask18.3 Theta-0.0026 Intrinsic Value16.74 Volume0 Vega0.0005 Time Value-16.74 Open Interest0 Rho0.0102 Delta / Theta-384.2535 YOU Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00P Delta-0.0212 Imp Vol1.3577 Bid0 Gamma0.0044 Theoretical0.1 Ask0.2 Theta-0.0196 Intrinsic Value-16.74 Volume0 Vega0.0043 Time Value16.74 Open Interest0 Rho-0.0004 Delta / Theta1.0841
0	0%	11	13.3	0	30.00	0.16	0%	0	0.1	2
YOU Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|30.00C Delta0.9722 Imp Vol0.9122 Bid11 Gamma0.0081 Theoretical12.15 Ask13.3 Theta-0.0178 Intrinsic Value11.74 Volume0 Vega0.0054 Time Value-11.74 Open Interest0 Rho0.0118 Delta / Theta-54.7639 YOU Put 30.00 Exp: Oct 16, 2026 Last: 0.16 Chg.: 0% SymbolYOU\|20261016\|30.00P Delta-0.0183 Imp Vol0.8323 Bid0 Gamma0.0063 Theoretical0.05 Ask0.1 Theta-0.0106 Intrinsic Value-11.74 Volume2 Vega0.0038 Time Value11.9 Open Interest40 Rho-0.0003 Delta / Theta1.7326
					41.74	Price @ Oct 01, 2026 20:18 GMT
0.5	-16.67%	0.35	0.7	1	45.00	3.6	0.56%	3.1	3.7	15
YOU Call 45.00 Exp: Oct 16, 2026 Last: 0.5 Chg.: -16.67% SymbolYOU\|20261016\|45.00C Delta0.2435 Imp Vol0.4469 Bid0.35 Gamma0.0823 Theoretical0.53 Ask0.7 Theta-0.0404 Intrinsic Value-3.26 Volume1 Vega0.0267 Time Value3.76 Open Interest545 Rho0.004 Delta / Theta-6.0269 YOU Put 45.00 Exp: Oct 16, 2026 Last: 3.6 Chg.: 0.56% SymbolYOU\|20261016\|45.00P Delta-0.7682 Imp Vol0.4296 Bid3.1 Gamma0.0892 Theoretical3.4 Ask3.7 Theta-0.0352 Intrinsic Value3.26 Volume15 Vega0.0259 Time Value0.34 Open Interest235 Rho-0.0111 Delta / Theta21.8204
0.09	-40%	0.05	0.1	12	50.00	0	0%	7.6	8.6	0
YOU Call 50.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -40% SymbolYOU\|20261016\|50.00C Delta0.0454 Imp Vol0.4885 Bid0.05 Gamma0.0229 Theoretical0.07 Ask0.1 Theta-0.0134 Intrinsic Value-8.26 Volume12 Vega0.0081 Time Value8.35 Open Interest358 Rho0.0008 Delta / Theta-3.3955 YOU Put 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|50.00P Delta-0.9218 Imp Vol0.5854 Bid7.6 Gamma0.0298 Theoretical8.1 Ask8.6 Theta-0.0221 Intrinsic Value8.26 Volume0 Vega0.0123 Time Value-8.26 Open Interest0 Rho-0.0109 Delta / Theta41.6549
0	0%	0	0.25	0	55.00	0	0%	11.9	14.2	0
YOU Call 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|55.00C Delta0.0489 Imp Vol0.762 Bid0 Gamma0.0156 Theoretical0.13 Ask0.25 Theta-0.022 Intrinsic Value-13.26 Volume0 Vega0.0086 Time Value13.26 Open Interest68 Rho0.0008 Delta / Theta-2.2165 YOU Put 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|55.00P Delta-0.9536 Imp Vol0.7647 Bid11.9 Gamma0.0152 Theoretical13.05 Ask14.2 Theta-0.0188 Intrinsic Value13.26 Volume0 Vega0.0082 Time Value-13.26 Open Interest0 Rho-0.0109 Delta / Theta50.6726

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:

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 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	5,629.47	-50.01	-0.88%
Nikkei 225	68,956.72	+2203.00	+3.30%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,672.3	+5.6	+0.07%
US Tech 100	30,541.2	+39.6	+0.13%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.810	-0.070	-0.07%

Crude Oil WTI	93.00	+0.13	+0.14%
Brent Oil	103.00	+4.97	+5.07%
Natural Gas	2.948	-0.022	-0.74%
Gold	4,207.90	+5.60	+0.13%
Silver	61.408	+0.233	+0.38%
US Soybeans	1,282.25	-1.75	-0.14%
Copper	6.5783	+0.0383	+0.59%

Philippines 2Y	6.686	0.000	0.00%
Philippines 10Y	7.682	0.000	0.00%
Philippines 20Y	7.663	0.000	0.00%
U.S. 2Y	4.808	+0.021	+0.44%
U.S. 10Y	5.256	+0.018	+0.34%
U.S. 30Y	5.618	+0.015	+0.27%
Germany 10Y	3.5202	-0.0585	-1.63%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.46	-0.62%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.10	-0.09%
Tesla	354.26	-0.55	-0.16%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	41.74	-0.22	-0.51%
SMN	1.29	-0.02	-1.53%
Global X Commodit.	30.04	+0.20	+0.68%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-0.66%	9.79M
Universal Robina	57.50	-0.35%	5.90M
BDO Unibank	110.30	-2.39%	3.22M
Bank of the Philippine Islands	94.50	+1.61%	2.39M
International Container	867.000	-2.69%	2.19M
Ayala	523.00	+4.60%	1.53M
SM Investments	492.00	-1.56%	802.66K

Name	Last	Chg. %	Vol.
Pacifica	1.650	+44.74%	446.00K
Pryce	18.880	+14.42%	70.30K
Lorenzo Shipping	0.700	+12.90%	68.00K
NiHAO Mineral	0.540	+8.00%	39.00K
Seafront Resources	2.380	+7.69%	10.00K
ACEN	2.690	+7.60%	41.00M
Harbor Star Shipping	1.430	+7.52%	1.78M

Name	Last	Chg. %	Vol.
Asiabest Group A	33.000	-22.54%	897.20K
Manila Bulletin	0.144	-20.44%	130.00K
Supercity Realty Dev	33.10	-13.80%	1.00K
Swift Foods Conv Pref	0.980	-12.50%	2.00K
Manila Mining B	0.0083	-10.75%	1.00M
IPM	1.750	-10.71%	30.00K
Concrete Aggregates A	52.800	-9.67%	0.20K