Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.22 -0.90 -1.60%

03:59:59 - Closed. Currency in USD

After Hours

56.20

+1.02

+1.85%

7:46:05 - Real-time Data

Type: Equity

Market: United States

Volume: 815,896
Bid/Ask: 0.00 / 0.00
Day's Range: 53.42 - 56.86

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 10, 2026 20:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	38.4	41.3	0	14.53	0	0%	0	0.75	0
YOU Call 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53C Delta0 Imp Vol0 Bid38.4 Gamma0 Theoretical0 Ask41.3 Theta0 Intrinsic Value40.65 Volume0 Vega0 Time Value-40.65 Open Interest0 Rho0 Delta / Theta0 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0181 Imp Vol5.6259 Bid0 Gamma0.001 Theoretical0.38 Ask0.75 Theta-0.1356 Intrinsic Value-40.65 Volume0 Vega0.0034 Time Value40.65 Open Interest17 Rho-0.0002 Delta / Theta0.1333
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%	35.6	38.1	0	17.53	0	0%	0	0.75	0
YOU Call 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53C Delta0 Imp Vol0 Bid35.6 Gamma0 Theoretical0 Ask38.1 Theta0 Intrinsic Value37.65 Volume0 Vega0 Time Value-37.65 Open Interest7 Rho0 Delta / Theta0 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0213 Imp Vol4.8729 Bid0 Gamma0.0014 Theoretical0.38 Ask0.75 Theta-0.1348 Intrinsic Value-37.65 Volume0 Vega0.0039 Time Value37.65 Open Interest25 Rho-0.0003 Delta / Theta0.1577
0	0%	33.7	36.1	0	19.53	0	0%	0	0.75	0
YOU Call 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53C Delta0 Imp Vol0 Bid33.7 Gamma0 Theoretical0 Ask36.1 Theta0 Intrinsic Value35.65 Volume0 Vega0 Time Value-35.65 Open Interest2 Rho0 Delta / Theta0 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.0235 Imp Vol4.4449 Bid0 Gamma0.0016 Theoretical0.38 Ask0.75 Theta-0.1338 Intrinsic Value-35.65 Volume0 Vega0.0042 Time Value35.65 Open Interest96 Rho-0.0003 Delta / Theta0.1757
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jul 11, 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: Jul 11, 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: Jul 11, 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: Jul 11, 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
					55.18	Price @ Jul 10, 2026 20:19 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jul 11, 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: Jul 11, 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: Jul 11, 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: Jul 11, 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: Jul 11, 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
0.2	-63.64%	0.15	0.25	28	59.80	0	0%	4.8	6.1	0
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.2 Chg.: -63.64% SymbolYOU\|20260717\|59.80C Delta0.1123 Imp Vol0.4974 Bid0.15 Gamma0.0505 Theoretical0.2 Ask0.25 Theta-0.0517 Intrinsic Value-4.62 Volume28 Vega0.0145 Time Value4.82 Open Interest804 Rho0.0011 Delta / Theta-2.173 YOU Put 59.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta-0.8081 Imp Vol0.6773 Bid4.8 Gamma0.0531 Theoretical5.45 Ask6.1 Theta-0.0988 Intrinsic Value4.62 Volume0 Vega0.0207 Time Value-4.62 Open Interest49 Rho-0.0075 Delta / Theta8.1817
0	0%	0	0.4	0	64.80	0	0%	9.2	11.7	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80C Delta0.0759 Imp Vol0.8067 Bid0 Gamma0.0233 Theoretical0.2 Ask0.4 Theta-0.0626 Intrinsic Value-9.62 Volume0 Vega0.0109 Time Value9.62 Open Interest202 Rho0.0008 Delta / Theta-1.2118 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.8611 Imp Vol1.0384 Bid9.2 Gamma0.0281 Theoretical10.45 Ask11.7 Theta-0.1227 Intrinsic Value9.62 Volume0 Vega0.0168 Time Value-9.62 Open Interest31 Rho-0.0083 Delta / Theta7.0174
0	0%	0	0.4	0	69.80	0	0%	14.2	16.9	0
YOU Call 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80C Delta0.0604 Imp Vol1.069 Bid0 Gamma0.0147 Theoretical0.2 Ask0.4 Theta-0.0695 Intrinsic Value-14.62 Volume0 Vega0.0091 Time Value14.62 Open Interest464 Rho0.0006 Delta / Theta-0.8684 YOU Put 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80P Delta-0.8725 Imp Vol1.4068 Bid14.2 Gamma0.0195 Theoretical15.55 Ask16.9 Theta-0.1569 Intrinsic Value14.62 Volume0 Vega0.0158 Time Value-14.62 Open Interest0 Rho-0.009 Delta / Theta5.5621

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	6,286.70	+62.83	+1.01%
Nikkei 225	68,557.73	+813.88	+1.20%
Shanghai	3,996.16	-40.43	-1.00%
US 500	7,579.1	+35.6	+0.47%
US Tech 100	29,853.1	+126.0	+0.42%
DAX	25,067.09	-51.18	-0.20%
Dollar Index	100.76	+0.07	+0.07%

Crude Oil WTI	71.41	-0.67	-0.93%
Brent Oil	76.01	-0.29	-0.38%
Natural Gas	2.940	-0.072	-2.39%
Gold	4,113.70	-27.10	-0.65%
Silver	60.165	-0.583	-0.96%
US Soybeans	1,190.75	+9.25	+0.78%
Copper	6.28	+0.02	+0.32%

Philippines 2Y	6.398	0.000	0.00%
Philippines 10Y	7.244	0.000	0.00%
Philippines 20Y	7.295	0.000	0.00%
U.S. 2Y	4.208	+0.046	+1.11%
U.S. 10Y	4.560	+0.021	+0.46%
U.S. 30Y	5.071	+0.018	+0.36%
Germany 10Y	3.0347	-0.0181	-0.59%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.22	-0.90	-1.60%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	13.0000	+6.21%	34.25M
Ayala Land	16.000	+5.96%	24.89M
Bank of the Philippine Islands	103.00	+1.98%	3.13M
International Container	985.000	+1.39%	2.51M
BDO Unibank	124.20	+0.98%	2.21M
Ayala Pref	468.00	-3.51%	693.58K
SM Investments	590.00	+0.85%	427.35K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.460	+17.95%	100.00K
Imperial Resources	1.00	+11.11%	15.00K
Cirtek Holdings Philippines Prf	9.00	+10.97%	0.90K
Cirtek	1.03	+10.75%	11.57M
Acesite Hotel	1.480	+10.45%	4.00K
IPM	1.800	+10.43%	2.00K
Central Azucarera de Tarlac	9.950	+8.86%	0.20K

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
ABS-CBN Holdings	2.80	-13.85%	17.00K
Dizon Copper Silver	3.0200	-12.46%	2.00K
Waterfront Philippines	0.425	-12.37%	10.00K
Forum Pacific	0.270	-10.00%	180.00K
Kepwealth Property	1.25	-6.72%	25.00K
Wellex Industries	0.280	-6.67%	770.00K