Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

34.13 +0.38 +1.13%

04:59:59 - Closed. Currency in USD

After Hours

34.39

+0.26

+0.76%

8:57:58 - Real-time Data

Type: Equity

Market: United States

Volume: 980,828
Bid/Ask: 0.00 / 0.00
Day's Range: 33.53 - 34.24

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

Jan 15, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.86	0%	30.6	34.3	0	1.86	0	0%	0	1	0
YOU Call 1.86 Exp: Jan 16, 2026 Last: 33.86 Chg.: 0% SymbolYOU\|20260116\|1.86C Delta0 Imp Vol0 Bid30.6 Gamma0 Theoretical0 Ask34.3 Theta0 Intrinsic Value32.27 Volume0 Vega0 Time Value1.59 Open Interest0 Rho0 Delta / Theta0 YOU Put 1.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|1.86P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1 Theta0 Intrinsic Value-32.27 Volume0 Vega0 Time Value32.27 Open Interest25 Rho0 Delta / Theta0
32.2	0%	28.6	32.3	0	3.86	0	0%	0	0.2	0
YOU Call 3.86 Exp: Jan 16, 2026 Last: 32.2 Chg.: 0% SymbolYOU\|20260116\|3.86C Delta0 Imp Vol0 Bid28.6 Gamma0 Theoretical0 Ask32.3 Theta0 Intrinsic Value30.27 Volume0 Vega0 Time Value1.93 Open Interest3 Rho0 Delta / Theta0 YOU Put 3.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|3.86P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.2 Theta0 Intrinsic Value-30.27 Volume0 Vega0 Time Value30.27 Open Interest16 Rho0 Delta / Theta0
28.64	0%	23.6	27.3	0	8.86	0.05	0%	0	0.05	0
YOU Call 8.86 Exp: Jan 16, 2026 Last: 28.64 Chg.: 0% SymbolYOU\|20260116\|8.86C Delta0 Imp Vol0 Bid23.6 Gamma0 Theoretical0 Ask27.3 Theta0 Intrinsic Value25.27 Volume0 Vega0 Time Value3.37 Open Interest0 Rho0 Delta / Theta0 YOU Put 8.86 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260116\|8.86P Delta-0.0061 Imp Vol11.6921 Bid0 Gamma0.0008 Theoretical0.05 Ask0.05 Theta-0.1797 Intrinsic Value-25.27 Volume0 Vega0.0003 Time Value25.32 Open Interest79 Rho0 Delta / Theta0.0339
0	0%	0	0	0	21.13	0	0%	0	0	0
YOU Call 21.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.23 Volume0 Vega0 Time Value-4.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 21.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.23 Volume0 Vega0 Time Value4.23 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	24.13	0	0%	0	0	0
YOU Call 24.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.23 Volume0 Vega0 Time Value-1.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.23 Volume0 Vega0 Time Value1.23 Open Interest0 Rho0 Delta / Theta0
					34.13	Price @ Jan 15, 2026 21:18 GMT
0	0%	0	0	0	26.13	0	0%	0	0	0
YOU Call 26.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.77 Volume0 Vega0 Time Value0.77 Open Interest0 Rho0 Delta / Theta0 YOU Put 26.13 Exp: Jan 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.77 Volume0 Vega0 Time Value-0.77 Open Interest0 Rho0 Delta / Theta0
0.1	0%	0.05	0.15	16	35.00	1.14	-43%	0.8	1.3	7
YOU Call 35.00 Exp: Jan 16, 2026 Last: 0.1 Chg.: 0% SymbolYOU\|20260116\|35.00C Delta0.1848 Imp Vol0.563 Bid0.05 Gamma0.2657 Theoretical0.1 Ask0.15 Theta-0.1343 Intrinsic Value-0.87 Volume16 Vega0.0048 Time Value0.97 Open Interest1,091 Rho0.0002 Delta / Theta-1.3762 YOU Put 35.00 Exp: Jan 16, 2026 Last: 1.14 Chg.: -43% SymbolYOU\|20260116\|35.00P Delta-0.7404 Imp Vol0.7728 Bid0.8 Gamma0.2353 Theoretical1.14 Ask1.3 Theta-0.2219 Intrinsic Value0.87 Volume7 Vega0.0058 Time Value0.27 Open Interest2,232 Rho-0.0006 Delta / Theta3.3361
0.45	0%	0	0.15	0	36.00	0.55	0%	0.9	3.7	0
YOU Call 36.00 Exp: Jan 16, 2026 Last: 0.45 Chg.: 0% SymbolYOU\|20260116\|36.00C Delta0.1595 Imp Vol1.0275 Bid0 Gamma0.1325 Theoretical0.15 Ask0.15 Theta-0.2227 Intrinsic Value-1.87 Volume0 Vega0.0043 Time Value2.32 Open Interest147 Rho0.0001 Delta / Theta-0.7159 YOU Put 36.00 Exp: Jan 16, 2026 Last: 0.55 Chg.: 0% SymbolYOU\|20260116\|36.00P Delta-0.7517 Imp Vol1.4648 Bid0.9 Gamma0.1212 Theoretical2.3 Ask3.7 Theta-0.412 Intrinsic Value1.87 Volume0 Vega0.0056 Time Value-1.32 Open Interest31 Rho-0.0006 Delta / Theta1.8245
0.08	0%	0	0.1	0	37.00	2.9	-16.18%	2.45	3.7	6
YOU Call 37.00 Exp: Jan 16, 2026 Last: 0.08 Chg.: 0% SymbolYOU\|20260116\|37.00C Delta0.1008 Imp Vol1.2037 Bid0 Gamma0.0822 Theoretical0.1 Ask0.1 Theta-0.1896 Intrinsic Value-2.87 Volume0 Vega0.0031 Time Value2.95 Open Interest593 Rho0.0001 Delta / Theta-0.5315 YOU Put 37.00 Exp: Jan 16, 2026 Last: 2.9 Chg.: -16.18% SymbolYOU\|20260116\|37.00P Delta-0.873 Imp Vol1.3401 Bid2.45 Gamma0.0871 Theoretical3.08 Ask3.7 Theta-0.247 Intrinsic Value2.87 Volume6 Vega0.0037 Time Value0.03 Open Interest144 Rho-0.0007 Delta / Theta3.5348

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	6,493.67	+6.14	+0.09%
Nikkei 225	53,847.00	-263.50	-0.49%
Shanghai	4,108.17	-4.43	-0.11%
US 500	6,961.6	+17.1	+0.25%
US Tech 100	25,632.2	+85.1	+0.33%
DAX	25,352.39	+66.15	+0.26%
Dollar Index	99.115	-0.007	-0.01%

Crude Oil WTI	59.10	-0.09	-0.15%
Brent Oil	63.62	-0.14	-0.22%
Natural Gas	3.161	+0.019	+0.60%
Gold	4,602.26	-21.44	-0.46%
Silver	90.405	-1.942	-2.10%
US Soybeans	1,054.63	+2.13	+0.20%
Copper	5.9200	-0.0713	-1.19%

Philippines 2Y	5.145	0.000	0.00%
Philippines 10Y	5.993	0.000	0.00%
Philippines 20Y	6.483	0.000	0.00%
U.S. 2Y	3.560	-0.004	-0.11%
U.S. 10Y	4.168	+0.007	+0.17%
U.S. 30Y	4.796	+0.010	+0.21%
Germany 10Y	2.8177	+0.0361	+1.30%

Alphabet C	333.16	-3.15	-0.94%
Golden Haven	956.00	-45.00	-4.50%
Anheuser Busch ADR	68.72	-0.07	-0.10%
Booking	5,193.06	+6.04	+0.12%
Apple	258.21	-1.75	-0.67%
Alibaba ADR	170.93	+1.03	+0.61%
Tesla	438.57	-0.63	-0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	34.13	+0.38	+1.13%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.720	+5.43%	58.53M
DigiPlus Interactive	16.140	-1.59%	7.03M
BDO Unibank	142.80	+0.56%	556.71K
Jollibee Foods	212.60	+1.72%	416.60K
Ayala	541.00	-0.09%	349.85K
International Container	622.000	-0.96%	207.91K
SM Investments	757.00	+1.54%	126.65K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	27.50	+15.55%	6.40K
Asiabest Group	16.780	+10.54%	16.40K
SSI Group	2.850	+6.74%	90.00K
AllDay Marts	0.050	+6.38%	50.60M
Pryce	14.900	+5.67%	30.10K
Bloomberry Resorts	2.720	+5.43%	58.53M
Manila Mining B	0.0085	+3.66%	26.00M

Name	Last	Chg. %	Vol.
United Paragon Mining	0.0050	-5.66%	47.00M
Golden Haven	956.00	-4.50%	0.03K
Geograce Resources	0.114	-4.20%	850.00K
Ferronoux Holdings	4.800	-4.00%	72.70K
Marcventures	0.8200	-3.53%	1.94M
PetroEnergy Resources	3.4800	-3.33%	28.00K
Macay	5.800	-3.33%	0.40K