Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

56.81 -1.36 -2.34%

03:59:59 - Closed. Currency in USD

After Hours

56.37

-0.44

-0.77%

7:52:36 - Real-time Data

Type: Equity

Market: United States

Volume: 1,739,772
Bid/Ask: 0.00 / 0.00
Day's Range: 54.38 - 60.00

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

May 08, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.2	37.1	0	19.80	0	0%	0	0.05	0
YOU Call 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80C Delta0 Imp Vol0 Bid34.2 Gamma0 Theoretical0 Ask37.1 Theta0 Intrinsic Value37.01 Volume0 Vega0 Time Value-37.01 Open Interest2 Rho0 Delta / Theta0 YOU Put 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80P Delta-0.0032 Imp Vol2.9735 Bid0 Gamma0.0004 Theoretical0.02 Ask0.05 Theta-0.0158 Intrinsic Value-37.01 Volume0 Vega0.0007 Time Value37.01 Open Interest66 Rho0 Delta / Theta0.2001
18.36	0%	0	0	0	20.00	0.15	0%	0	0	0
YOU Call 20.00 Exp: May 15, 2026 Last: 18.36 Chg.: 0% SymbolYOU\|20260515\|20.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-7.53 Open Interest2 Rho0 Delta / Theta0 YOU Put 20.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolYOU\|20260515\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.04 Open Interest3 Rho0 Delta / Theta0
0	0%	31.2	34	0	22.80	0	0%	0	0.05	0
YOU Call 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80C Delta0 Imp Vol0 Bid31.2 Gamma0 Theoretical0 Ask34 Theta0 Intrinsic Value34.01 Volume0 Vega0 Time Value-34.01 Open Interest0 Rho0 Delta / Theta0 YOU Put 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80P Delta-0.0036 Imp Vol2.591 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0156 Intrinsic Value-34.01 Volume0 Vega0.0008 Time Value34.01 Open Interest37 Rho0 Delta / Theta0.2329
0	0%	30.2	33.1	0	23.80	0	0%	0	0.05	0
YOU Call 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80C Delta0 Imp Vol0 Bid30.2 Gamma0 Theoretical0 Ask33.1 Theta0 Intrinsic Value33.01 Volume0 Vega0 Time Value-33.01 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80P Delta-0.0038 Imp Vol2.4747 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0155 Intrinsic Value-33.01 Volume0 Vega0.0009 Time Value33.01 Open Interest1,122 Rho0 Delta / Theta0.2451
					56.81	Price @ May 08, 2026 20:18 GMT
5.26	0%	0	0	0	46.00	10.2	0%	0	0	0
YOU Call 46.00 Exp: May 15, 2026 Last: 5.26 Chg.: 0% SymbolYOU\|20260515\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value5.37 Open Interest37 Rho0 Delta / Theta0 YOU Put 46.00 Exp: May 15, 2026 Last: 10.2 Chg.: 0% SymbolYOU\|20260515\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value10.09 Open Interest1 Rho0 Delta / Theta0
4.1	0%	0	0	0	47.00	4.07	0%	0	0	0
YOU Call 47.00 Exp: May 15, 2026 Last: 4.1 Chg.: 0% SymbolYOU\|20260515\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value5.21 Open Interest11 Rho0 Delta / Theta0 YOU Put 47.00 Exp: May 15, 2026 Last: 4.07 Chg.: 0% SymbolYOU\|20260515\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value2.96 Open Interest10 Rho0 Delta / Theta0
0.6	-29.41%	0.5	0.8	343	59.80	3.4	0%	3.9	5.5	0
YOU Call 59.80 Exp: May 15, 2026 Last: 0.6 Chg.: -29.41% SymbolYOU\|20260515\|59.80C Delta0.2521 Imp Vol0.524 Bid0.5 Gamma0.0774 Theoretical0.6 Ask0.8 Theta-0.0944 Intrinsic Value-2.99 Volume343 Vega0.0251 Time Value3.59 Open Interest822 Rho0.0026 Delta / Theta-2.6712 YOU Put 59.80 Exp: May 15, 2026 Last: 3.4 Chg.: 0% SymbolYOU\|20260515\|59.80P Delta-0.7235 Imp Vol0.7325 Bid3.9 Gamma0.0589 Theoretical4.7 Ask5.5 Theta-0.1342 Intrinsic Value2.99 Volume0 Vega0.0259 Time Value0.41 Open Interest142 Rho-0.0072 Delta / Theta5.3905
0.2	-20%	0	0.55	4	64.80	0	0%	8.1	10.6	0
YOU Call 64.80 Exp: May 15, 2026 Last: 0.2 Chg.: -20% SymbolYOU\|20260515\|64.80C Delta0.0812 Imp Vol0.7266 Bid0 Gamma0.0267 Theoretical0.2 Ask0.55 Theta-0.0606 Intrinsic Value-7.99 Volume4 Vega0.0117 Time Value8.19 Open Interest176 Rho0.0008 Delta / Theta-1.339 YOU Put 64.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|64.80P Delta-0.8455 Imp Vol0.9701 Bid8.1 Gamma0.0316 Theoretical9.35 Ask10.6 Theta-0.1257 Intrinsic Value7.99 Volume0 Vega0.0184 Time Value-7.99 Open Interest9 Rho-0.0083 Delta / Theta6.7237
0.01	-94.12%	0	0.1	9	69.80	0	0%	13	15.9	0
YOU Call 69.80 Exp: May 15, 2026 Last: 0.01 Chg.: -94.12% SymbolYOU\|20260515\|69.80C Delta0.0065 Imp Vol0.6281 Bid0 Gamma0.0037 Theoretical0.01 Ask0.1 Theta-0.0064 Intrinsic Value-12.99 Volume9 Vega0.0014 Time Value13 Open Interest168 Rho0.0001 Delta / Theta-1.0211 YOU Put 69.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|69.80P Delta-0.8621 Imp Vol1.3434 Bid13 Gamma0.0212 Theoretical14.45 Ask15.9 Theta-0.1615 Intrinsic Value12.99 Volume0 Vega0.0171 Time Value-12.99 Open Interest5 Rho-0.009 Delta / Theta5.3379

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,396.7	+59.6	+0.81%
US Tech 100	29,226.1	+662.1	+2.32%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.78	-0.16	-0.16%

Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	101.29	+1.23	+1.23%
Natural Gas	2.757	-0.012	-0.43%
Gold	4,730.70	+19.80	+0.42%
Silver	80.865	+0.685	+0.85%
US Soybeans	1,208.00	+17.00	+1.43%
Copper	6.2965	+0.1205	+1.95%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.889	-0.030	-0.77%
U.S. 10Y	4.357	-0.036	-0.82%
U.S. 30Y	4.941	-0.028	-0.56%
Germany 10Y	3.0047	+0.0075	+0.25%

Alphabet C	397.02	+1.72	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.89	-0.36	-0.45%
Booking	165.94	-5.34	-3.12%
Apple	293.21	+5.77	+2.01%
Alibaba ADR	140.05	-0.95	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	56.81	-1.36	-2.34%
	EGYP	0.2400	+0.0020	+0.84%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Megawide Construction Prf s	3.14	+9.41%	2.17M
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M