Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

37.80 -0.02 -0.05%

- Closed. Currency in USD

After Hours

38.14

+0.34

+0.90%

- Real-time Data

Type: Equity

Market: United States

Volume: 1,876,889
Bid/Ask: 0.00 / 0.00
Day's Range: 37.60 - 38.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 16, 2025 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.38	0%	22.4	24.4	0	15.00	0	0%	0	0.95	0
YOU Call 15.00 Exp: Sep 19, 2025 Last: 21.38 Chg.: 0% SymbolYOU\|20250919\|15.00C Delta0.9576 Imp Vol7.3326 Bid22.4 Gamma0.0036 Theoretical23.4 Ask24.4 Theta-0.3784 Intrinsic Value22.8 Volume0 Vega0.0031 Time Value-1.42 Open Interest0 Rho0.001 Delta / Theta-2.5305 YOU Put 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|15.00P Delta-0.0556 Imp Vol8.427 Bid0 Gamma0.0039 Theoretical0.95 Ask0.95 Theta-0.5399 Intrinsic Value-22.8 Volume0 Vega0.0038 Time Value22.8 Open Interest0 Rho-0.0002 Delta / Theta0.1029
0	0%	17.4	19.7	0	20.00	0	0%	0	0.05	0
YOU Call 20.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|20.00C Delta0.9326 Imp Vol5.6778 Bid17.4 Gamma0.0067 Theoretical18.55 Ask19.7 Theta-0.4235 Intrinsic Value17.8 Volume0 Vega0.0045 Time Value-17.8 Open Interest0 Rho0.0013 Delta / Theta-2.2021 YOU Put 20.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|20.00P Delta-0.0116 Imp Vol3.3151 Bid0 Gamma0.0027 Theoretical0.05 Ask0.05 Theta-0.0573 Intrinsic Value-17.8 Volume0 Vega0.001 Time Value17.8 Open Interest0 Rho0 Delta / Theta0.2018
0	0%	16.4	18.8	0	21.00	0	0%	0	0.05	0
YOU Call 21.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|21.00C Delta0.9254 Imp Vol5.4255 Bid16.4 Gamma0.0076 Theoretical17.6 Ask18.8 Theta-0.4375 Intrinsic Value16.8 Volume0 Vega0.0048 Time Value-16.8 Open Interest0 Rho0.0014 Delta / Theta-2.1151 YOU Put 21.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|21.00P Delta-0.0124 Imp Vol3.0856 Bid0 Gamma0.003 Theoretical0.05 Ask0.05 Theta-0.0566 Intrinsic Value-16.8 Volume0 Vega0.0011 Time Value16.8 Open Interest0 Rho0 Delta / Theta0.2189
					37.8	Price @ Sep 16, 2025 20:18 GMT
0.6	0%	0.5	0.65	12	38.00	0.65	-23.53%	0.6	0.7	9
YOU Call 38.00 Exp: Sep 19, 2025 Last: 0.6 Chg.: 0% SymbolYOU\|20250919\|38.00C Delta0.4712 Imp Vol0.4941 Bid0.5 Gamma0.2348 Theoretical0.6 Ask0.65 Theta-0.1138 Intrinsic Value-0.2 Volume12 Vega0.0136 Time Value0.8 Open Interest41 Rho0.0014 Delta / Theta-4.142 YOU Put 38.00 Exp: Sep 19, 2025 Last: 0.65 Chg.: -23.53% SymbolYOU\|20250919\|38.00P Delta-0.5382 Imp Vol0.4125 Bid0.6 Gamma0.2811 Theoretical0.65 Ask0.7 Theta-0.0921 Intrinsic Value0.2 Volume9 Vega0.0136 Time Value0.45 Open Interest19 Rho-0.0015 Delta / Theta5.8449
0.2	0%	0	0.25	23	39.00	0.95	0%	1.3	1.4	4
YOU Call 39.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolYOU\|20250919\|39.00C Delta0.2288 Imp Vol0.4482 Bid0 Gamma0.1971 Theoretical0.2 Ask0.25 Theta-0.0782 Intrinsic Value-1.2 Volume23 Vega0.0104 Time Value1.4 Open Interest22 Rho0.0007 Delta / Theta-2.926 YOU Put 39.00 Exp: Sep 19, 2025 Last: 0.95 Chg.: 0% SymbolYOU\|20250919\|39.00P Delta-0.7758 Imp Vol0.4303 Bid1.3 Gamma0.2063 Theoretical1.35 Ask1.4 Theta-0.0715 Intrinsic Value1.2 Volume4 Vega0.0103 Time Value-0.25 Open Interest0 Rho-0.002 Delta / Theta10.8462
0.14	180%	0	0.1	3	40.00	0	0%	2.1	2.25	0
YOU Call 40.00 Exp: Sep 19, 2025 Last: 0.14 Chg.: 180% SymbolYOU\|20250919\|40.00C Delta0.1443 Imp Vol0.5637 Bid0 Gamma0.1175 Theoretical0.14 Ask0.1 Theta-0.0736 Intrinsic Value-2.2 Volume3 Vega0.0078 Time Value2.34 Open Interest175 Rho0.0004 Delta / Theta-1.9597 YOU Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250919\|40.00P Delta-0.9787 Imp Vol0.3109 Bid2.1 Gamma0.0496 Theoretical2.18 Ask2.25 Theta-0.0076 Intrinsic Value2.2 Volume0 Vega0.0017 Time Value-2.2 Open Interest0 Rho-0.0012 Delta / Theta128.2062

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,155.53	-7.91	-0.15%
NSE All Share	141,546.78	-112.22	-0.08%
US 30	45,790.6	-93.6	-0.20%
US 500	6,609.3	-6.0	-0.09%
FTSE 100	9,195.66	-81.37	-0.88%
DAX	23,329.24	-419.62	-1.77%
South Africa Top 40	97,499.96	+204.14	+0.21%

Brent Oil	68.51	+0.01	+0.01%
Crude Oil WTI	64.55	+1.25	+1.97%
Gold	3,727.60	+0.05	+0.00%
Silver	42.880	+0.005	+0.01%
Copper	4.6990	+0.0002	+0.00%
London Cocoa	5,107.00	0.00	0.00%
London Wheat	167.50	+0.00	+0.00%

Nigeria 10Y	16.633	+0.001	+0.01%
Nigeria 2Y	17.238	+0.003	+0.02%
U.K. 10Y	4.6380	+0.0070	+0.15%
Germany 10Y	2.6945	-0.0014	-0.05%
U.S. 10Y	4.028	+0.004	+0.10%
U.S. 5Y	3.588	-0.012	-0.33%
U.S. 2Y	3.510	-0.026	-0.74%

Fidelitybk	20.550	-0.450	-2.14%
Zenith Bank	67.80	-0.20	-0.29%
UBA	47.25	-1.10	-2.28%
First HoldCo	30.80	0.00	0.00%
Guaranty Trust Holding	95.00	+0.80	+0.85%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	511.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	37.80	-0.02	-0.05%
300377	23.67	+0.46	+1.98%
Discovery Aggress.	1.814	+0.006	+0.34%
VITREO OURO FUNDO.	2.558	-0.008	-0.29%
Placements Ration.	6,431.980	+62.570	+0.98%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	95.00	+0.85%	32.89M
UBA	47.25	-2.28%	26.22M
Zenith Bank	67.80	-0.29%	18.44M
Access Holdings	27.10	+0.37%	11.51M
MTN Nigeria	435.00	0.00%	4.08M
Guinness Nigeria	152.90	+6.92%	3.81M
Aradel Holdings	545.00	0.00%	933.39K

Name	Last	Chg. %	Vol.
Custodian Allied	44.80	+9.94%	2.12M
Multverse	13.60	+9.68%	413.69K
Etranz	17.950	+9.45%	9.26M
Eunisell Interlinked	27.800	+9.45%	268.29K
Union Dicon Salt	10.30	+8.42%	1.08M
Guinness Nigeria	152.90	+6.92%	3.81M
Honeywell Flour Mills Plc	22.050	+5.50%	1.03M

Name	Last	Chg. %	Vol.
Austin Laz	2.69	-6.27%	415.14K
Deap Capital Management Trust	1.70	-5.56%	1.16M
FTN Cocoa Processors PLC	5.90	-4.84%	1.06M
Regal Insurance	1.74	-4.40%	19.00M
Champion Brew	15.30	-4.26%	5.08M
International Breweries	11.50	-4.17%	3.79M
Linkassure	2.10	-4.11%	2.70M