Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

48.64 +1.52 +3.23%

04:59:59 - Closed. Currency in USD

After Hours

48.57

-0.07

-0.14%

8:46:23 - Real-time Data

Type: Equity

Market: United States

Volume: 3,757,529
Bid/Ask: 0.00 / 0.00
Day's Range: 45.59 - 49.88

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

Feb 27, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.7	26.1	0	24.00	0.03	0%	0	0.05	0
YOU Call 24.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|24.00C Delta0.9482 Imp Vol2.1154 Bid23.7 Gamma0.0043 Theoretical24.9 Ask26.1 Theta-0.0621 Intrinsic Value24.64 Volume0 Vega0.0122 Time Value-24.64 Open Interest0 Rho0.0116 Delta / Theta-15.2569 YOU Put 24.00 Exp: Mar 20, 2026 Last: 0.03 Chg.: 0% SymbolYOU\|20260320\|24.00P Delta-0.0089 Imp Vol1.3169 Bid0 Gamma0.0016 Theoretical0.05 Ask0.05 Theta-0.0087 Intrinsic Value-24.64 Volume0 Vega0.0028 Time Value24.67 Open Interest15 Rho-0.0003 Delta / Theta1.0224
0	0%	22.7	25.1	0	25.00	0.05	0%	0	0.15	10
YOU Call 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|25.00C Delta0.9455 Imp Vol2.0092 Bid22.7 Gamma0.0047 Theoretical23.9 Ask25.1 Theta-0.0615 Intrinsic Value23.64 Volume0 Vega0.0127 Time Value-23.64 Open Interest0 Rho0.0122 Delta / Theta-15.3721 YOU Put 25.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260320\|25.00P Delta-0.0093 Imp Vol1.2466 Bid0 Gamma0.0017 Theoretical0.05 Ask0.15 Theta-0.0086 Intrinsic Value-23.64 Volume10 Vega0.0029 Time Value23.69 Open Interest51 Rho-0.0003 Delta / Theta1.0875
0	0%	21.7	24.1	0	26.00	0.03	0%	0	0.75	0
YOU Call 26.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260320\|26.00C Delta0.9427 Imp Vol1.9071 Bid21.7 Gamma0.0052 Theoretical22.9 Ask24.1 Theta-0.0608 Intrinsic Value22.64 Volume0 Vega0.0132 Time Value-22.64 Open Interest0 Rho0.0128 Delta / Theta-15.4965 YOU Put 26.00 Exp: Mar 20, 2026 Last: 0.03 Chg.: 0% SymbolYOU\|20260320\|26.00P Delta-0.0619 Imp Vol1.9843 Bid0 Gamma0.0053 Theoretical0.75 Ask0.75 Theta-0.0664 Intrinsic Value-22.64 Volume0 Vega0.0141 Time Value22.67 Open Interest21 Rho-0.002 Delta / Theta0.9314
					48.64	Price @ Feb 27, 2026 21:18 GMT
2	36.05%	1.7	2.1	28	49.00	2.05	-39.71%	2.45	2.9	9
YOU Call 49.00 Exp: Mar 20, 2026 Last: 2 Chg.: 36.05% SymbolYOU\|20260320\|49.00C Delta0.4763 Imp Vol0.5022 Bid1.7 Gamma0.0685 Theoretical2 Ask2.1 Theta-0.0565 Intrinsic Value-0.36 Volume28 Vega0.046 Time Value2.36 Open Interest1 Rho0.0121 Delta / Theta-8.43 YOU Put 49.00 Exp: Mar 20, 2026 Last: 2.05 Chg.: -39.71% SymbolYOU\|20260320\|49.00P Delta-0.5253 Imp Vol0.4963 Bid2.45 Gamma0.0695 Theoretical2.68 Ask2.9 Theta-0.0526 Intrinsic Value0.36 Volume9 Vega0.046 Time Value1.69 Open Interest8 Rho-0.0137 Delta / Theta9.9836
2	66.67%	1.3	1.75	26	50.00	3.25	-20.73%	3	3.5	5
YOU Call 50.00 Exp: Mar 20, 2026 Last: 2 Chg.: 66.67% SymbolYOU\|20260320\|50.00C Delta0.4052 Imp Vol0.4845 Bid1.3 Gamma0.0691 Theoretical1.53 Ask1.75 Theta-0.0529 Intrinsic Value-1.36 Volume26 Vega0.0448 Time Value3.36 Open Interest18 Rho0.0104 Delta / Theta-7.6538 YOU Put 50.00 Exp: Mar 20, 2026 Last: 3.25 Chg.: -20.73% SymbolYOU\|20260320\|50.00P Delta-0.5944 Imp Vol0.4897 Bid3 Gamma0.0687 Theoretical3.25 Ask3.5 Theta-0.0503 Intrinsic Value1.36 Volume5 Vega0.0448 Time Value1.89 Open Interest51 Rho-0.0153 Delta / Theta11.8229
0.39	34.48%	0.35	0.5	47	55.00	9	4.65%	5.7	8.1	1
YOU Call 55.00 Exp: Mar 20, 2026 Last: 0.39 Chg.: 34.48% SymbolYOU\|20260320\|55.00C Delta0.1434 Imp Vol0.4823 Bid0.35 Gamma0.0405 Theoretical0.39 Ask0.5 Theta-0.0305 Intrinsic Value-6.36 Volume47 Vega0.0262 Time Value6.75 Open Interest47 Rho0.0038 Delta / Theta-4.7014 YOU Put 55.00 Exp: Mar 20, 2026 Last: 9 Chg.: 4.65% SymbolYOU\|20260320\|55.00P Delta-0.9139 Imp Vol0.3932 Bid5.7 Gamma0.0354 Theoretical6.9 Ask8.1 Theta-0.0147 Intrinsic Value6.36 Volume1 Vega0.018 Time Value2.64 Open Interest6 Rho-0.0165 Delta / Theta62.2307

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	6,611.24	-14.22	-0.21%
Nikkei 225	58,850.27	+96.88	+0.16%
Shanghai	4,162.88	+16.25	+0.39%
US 500	6,865.5	-43.4	-0.63%
US Tech 100	24,911.2	-123.2	-0.49%
DAX	25,284.26	-4.76	-0.02%
Dollar Index	97.57	-0.17	-0.17%

Crude Oil WTI	67.02	+1.81	+2.78%
Brent Oil	72.87	+2.03	+2.87%
Natural Gas	2.859	+0.032	+1.13%
Gold	5,267.20	+73.00	+1.41%
Silver	93.636	+6.052	+6.91%
US Soybeans	1,170.75	+6.75	+0.58%
Copper	6.089	+0.083	+1.38%

Philippines 2Y	4.997	-0.040	-0.79%
Philippines 10Y	5.925	+0.042	+0.71%
Philippines 20Y	6.525	-0.050	-0.76%
U.S. 2Y	3.379	-0.069	-2.00%
U.S. 10Y	3.962	-0.055	-1.37%
U.S. 30Y	4.633	-0.036	-0.77%
Germany 10Y	2.6527	-0.0457	-1.69%

Alphabet C	311.43	+4.28	+1.39%
Golden Haven	579.00	-21.00	-3.50%
Anheuser Busch ADR	80.95	+1.47	+1.85%
Booking	4,239.35	-10.91	-0.26%
Apple	264.18	-8.77	-3.21%
Alibaba ADR	144.11	-3.94	-2.66%
Tesla	402.51	-6.07	-1.49%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	48.64	+1.52	+3.23%
CVLB_old	29.40	+0.00	+0.00%
MIMI	0.34	-0.02	-5.54%
ELBr	5.60	+0.10	+1.82%
5252	910.00	+17.00	+1.90%
SDL	0.680	-0.005	-0.73%
6141	12.40	+1.10	+9.73%
CMTL	1.30	-0.08	-5.82%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.00	+0.92%	85.22M
Apex Mining	17.5000	0.00%	45.26M
BDO Unibank	137.30	-0.87%	4.10M
International Container	718.000	0.00%	3.21M
Ayala	600.00	+2.65%	1.27M
SM Investments	705.00	+0.57%	855.68K
Manila Electric	638.00	+2.08%	771.18K

Name	Last	Chg. %	Vol.
First Abacus Fin	0.660	+17.86%	8.00K
Discovery World	1.060	+15.22%	241.00K
Uniholdings	129.00	+9.32%	110.00
Jolliville	4.290	+7.79%	1.00K
Citystate Savings Bank	15.980	+7.54%	1.00K
Vulcan	0.3200	+6.67%	20.00K
Island Information and Tech	0.1140	+6.54%	3.45M

Name	Last	Chg. %	Vol.
Philippine Realty	0.103	-9.65%	200.00K
Kepwealth Property	1.35	-8.78%	3.00K
Oriental Petrol	0.0120	-7.69%	42.10M
Supercity Realty Dev	20.50	-6.82%	4.40K
Lodestar Investment	0.3650	-5.19%	590.00K
Manila Water	40.300	-4.73%	5.44M
PXP Energy	3.200	-4.48%	1.34M