Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

45.62 +0.48 +1.05%

03:59:59 - Closed. Currency in USD

After Hours

45.16

-0.46

-1.01%

4:49:59 - Real-time Data

Type: Equity

Market: United States

Volume: 534,668
Bid/Ask: 0.00 / 0.00
Day's Range: 45.05 - 45.75

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 22, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.3	22.1	0	25.00	0	0%	0	0.7	0
YOU Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261120\|25.00C Delta0.9484 Imp Vol1.4734 Bid19.3 Gamma0.0055 Theoretical20.7 Ask22.1 Theta-0.0345 Intrinsic Value20.62 Volume0 Vega0.0133 Time Value-20.62 Open Interest0 Rho0.0171 Delta / Theta-27.4623 YOU Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261120\|25.00P Delta-0.0422 Imp Vol1.3761 Bid0 Gamma0.0051 Theoretical0.35 Ask0.7 Theta-0.027 Intrinsic Value-20.62 Volume0 Vega0.0115 Time Value20.62 Open Interest46 Rho-0.0017 Delta / Theta1.5601
0	0%	14.4	16.7	0	30.00	0.13	-13.33%	0.1	0.15	3
YOU Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261120\|30.00C Delta0.947 Imp Vol0.9824 Bid14.4 Gamma0.0085 Theoretical15.55 Ask16.7 Theta-0.0243 Intrinsic Value15.62 Volume0 Vega0.0135 Time Value-15.62 Open Interest32 Rho0.0216 Delta / Theta-38.9956 YOU Put 30.00 Exp: Nov 20, 2026 Last: 0.13 Chg.: -13.33% SymbolYOU\|20261120\|30.00P Delta-0.0286 Imp Vol0.8183 Bid0.1 Gamma0.0063 Theoretical0.13 Ask0.15 Theta-0.0117 Intrinsic Value-15.62 Volume3 Vega0.0083 Time Value15.75 Open Interest88 Rho-0.0011 Delta / Theta2.4542
0	0%	10.5	11.4	0	35.00	0.44	25.71%	0.4	0.5	5
YOU Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261120\|35.00C Delta0.8825 Imp Vol0.8533 Bid10.5 Gamma0.018 Theoretical10.95 Ask11.4 Theta-0.0383 Intrinsic Value10.62 Volume0 Vega0.0249 Time Value-10.62 Open Interest141 Rho0.023 Delta / Theta-23.0116 YOU Put 35.00 Exp: Nov 20, 2026 Last: 0.44 Chg.: 25.71% SymbolYOU\|20261120\|35.00P Delta-0.0924 Imp Vol0.7493 Bid0.4 Gamma0.0174 Theoretical0.45 Ask0.5 Theta-0.0269 Intrinsic Value-10.62 Volume5 Vega0.0211 Time Value11.06 Open Interest1,043 Rho-0.0034 Delta / Theta3.4308
					45.62	Price @ Oct 22, 2026 20:18 GMT
3.22	-3.3%	2.95	3.5	1	46.00	3.4	0%	3.6	4.1	0
YOU Call 46.00 Exp: Nov 20, 2026 Last: 3.22 Chg.: -3.3% SymbolYOU\|20261120\|46.00C Delta0.5073 Imp Vol0.6982 Bid2.95 Gamma0.0448 Theoretical3.22 Ask3.5 Theta-0.0624 Intrinsic Value-0.38 Volume1 Vega0.0508 Time Value3.6 Open Interest170 Rho0.0157 Delta / Theta-8.1328 YOU Put 46.00 Exp: Nov 20, 2026 Last: 3.4 Chg.: 0% SymbolYOU\|20261120\|46.00P Delta-0.4947 Imp Vol0.6808 Bid3.6 Gamma0.0461 Theoretical3.85 Ask4.1 Theta-0.0579 Intrinsic Value0.38 Volume0 Vega0.0508 Time Value3.02 Open Interest57 Rho-0.0177 Delta / Theta8.5426
2.95	0%	2.55	3	0	47.00	4.02	0%	4.2	4.5	0
YOU Call 47.00 Exp: Nov 20, 2026 Last: 2.95 Chg.: 0% SymbolYOU\|20261120\|47.00C Delta0.4624 Imp Vol0.6897 Bid2.55 Gamma0.0452 Theoretical2.78 Ask3 Theta-0.0613 Intrinsic Value-1.38 Volume0 Vega0.0506 Time Value4.33 Open Interest501 Rho0.0144 Delta / Theta-7.5446 YOU Put 47.00 Exp: Nov 20, 2026 Last: 4.02 Chg.: 0% SymbolYOU\|20261120\|47.00P Delta-0.5426 Imp Vol0.6626 Bid4.2 Gamma0.0471 Theoretical4.35 Ask4.5 Theta-0.0558 Intrinsic Value1.38 Volume0 Vega0.0505 Time Value2.64 Open Interest72 Rho-0.0193 Delta / Theta9.7184
2.33	-7.54%	2.25	2.75	6	48.00	0	0%	4.8	5.3	0
YOU Call 48.00 Exp: Nov 20, 2026 Last: 2.33 Chg.: -7.54% SymbolYOU\|20261120\|48.00C Delta0.4237 Imp Vol0.7078 Bid2.25 Gamma0.0434 Theoretical2.5 Ask2.75 Theta-0.0619 Intrinsic Value-2.38 Volume6 Vega0.0499 Time Value4.71 Open Interest2,047 Rho0.0132 Delta / Theta-6.8429 YOU Put 48.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261120\|48.00P Delta-0.584 Imp Vol0.6756 Bid4.8 Gamma0.0454 Theoretical5.05 Ask5.3 Theta-0.0558 Intrinsic Value2.38 Volume0 Vega0.0496 Time Value-2.38 Open Interest60 Rho-0.0208 Delta / Theta10.4617

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	5,779.73	-41.78	-0.72%
Nikkei 225	62,907.84	-1713.40	-2.65%
Shanghai	3,658.03	-55.00	-1.48%
US 500	7,663.0	-94.7	-1.22%
US Tech 100	28,910.2	-912.3	-3.06%
DAX	25,371.75	-273.29	-1.07%
Dollar Index	101.455	+0.015	+0.01%

Crude Oil WTI	99.07	-0.40	-0.40%
Brent Oil	112.88	-0.29	-0.26%
Natural Gas	2.778	-0.022	-0.79%
Gold	4,040.27	-20.13	-0.50%
Silver	54.633	-0.377	-0.69%
US Soybeans	1,253.50	+0.50	+0.04%
Copper	6.4008	+0.0008	+0.01%

Philippines 2Y	7.053	0.000	0.00%
Philippines 10Y	8.055	0.000	0.00%
Philippines 20Y	7.965	0.000	0.00%
U.S. 2Y	4.646	-0.177	-3.67%
U.S. 10Y	4.951	-0.198	-3.85%
U.S. 30Y	5.286	-0.151	-2.78%
Germany 10Y	3.3365	-0.0786	-2.30%

Alphabet C	320.76	-10.19	-3.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.49	+3.20	+3.88%
Booking	161.10	+2.72	+1.72%
Apple	348.30	+4.31	+1.25%
Alibaba ADR	101.82	-2.59	-2.48%
Tesla	374.58	-11.89	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	45.62	+0.48	+1.05%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Mynt	6.56	-0.46%	574.38M
International Container	852.000	-0.93%	1.35M
BDO Unibank	116.10	-1.44%	1.31M
Manila Electric	440.00	-1.21%	424.57K
SM Investments	549.50	-0.09%	313.27K
PLDT	1,190.00	-0.83%	162.89K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Pacifica	1.270	+19.81%	60.00K
NiHAO Mineral	0.590	+18.00%	403.00K
Alliance Select	0.550	+12.24%	970.00K
Del Monte Pacific Ltd	3.750	+10.29%	24.00K
ENEX Energy	3.490	+7.38%	24.00K
Prime Media Holdings	0.900	+7.14%	4.00K

Name	Last	Chg. %	Vol.
Century Peak Holdings Corp	1.950	-10.55%	296.00K
F&J Prince A	2.570	-9.82%	2.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
iPeople	6.740	-5.60%	6.50K
Lodestar Investment Holdings	0.4250	-5.56%	1.90M
Empire East Land	0.099	-4.81%	300.00K
ATN Holdings A	0.410	-4.65%	110.00K