Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

38.10 -2.01 -5.01%

- Closed. Currency in USD

After Hours

38.50

+0.40

+1.05%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,787,197
Bid/Ask: 0.00 / 0.00
Day's Range: 37.88 - 40.11

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 18, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.9	17.8	0	22.50	0	0%	0	0.55	0
YOU Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50C Delta0.9548 Imp Vol1.2762 Bid14.9 Gamma0.0068 Theoretical16.35 Ask17.8 Theta-0.0232 Intrinsic Value15.6 Volume0 Vega0.01 Time Value-15.6 Open Interest0 Rho0.0148 Delta / Theta-41.1438 YOU Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50P Delta-0.0433 Imp Vol1.2683 Bid0 Gamma0.0068 Theoretical0.27 Ask0.55 Theta-0.0221 Intrinsic Value-15.6 Volume0 Vega0.0098 Time Value15.6 Open Interest1 Rho-0.0014 Delta / Theta1.9592
0	0%	12.8	15	0	25.00	0	0%	0	0.05	0
YOU Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00C Delta0.9415 Imp Vol1.1019 Bid12.8 Gamma0.0098 Theoretical13.9 Ask15 Theta-0.0249 Intrinsic Value13.1 Volume0 Vega0.0123 Time Value-13.1 Open Interest0 Rho0.0169 Delta / Theta-37.8814 YOU Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00P Delta-0.0094 Imp Vol0.6963 Bid0 Gamma0.0034 Theoretical0.03 Ask0.05 Theta-0.0033 Intrinsic Value-13.1 Volume0 Vega0.0027 Time Value13.1 Open Interest0 Rho-0.0003 Delta / Theta2.8217
0	0%	8.3	9.3	0	30.00	0.17	0%	0.05	0.15	1
YOU Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|30.00C Delta0.933 Imp Vol0.6425 Bid8.3 Gamma0.0187 Theoretical8.8 Ask9.3 Theta-0.0169 Intrinsic Value8.1 Volume0 Vega0.0137 Time Value-8.1 Open Interest0 Rho0.0208 Delta / Theta-55.3455 YOU Put 30.00 Exp: Oct 16, 2026 Last: 0.17 Chg.: 0% SymbolYOU\|20261016\|30.00P Delta-0.0402 Imp Vol0.5446 Bid0.05 Gamma0.0149 Theoretical0.1 Ask0.15 Theta-0.0089 Intrinsic Value-8.1 Volume1 Vega0.0092 Time Value8.27 Open Interest36 Rho-0.0012 Delta / Theta4.5214
					38.1	Price @ Sep 18, 2026 20:18 GMT
1.2	-45.45%	0.75	1.2	100	40.00	2.47	41.14%	2.15	2.75	95
YOU Call 40.00 Exp: Oct 16, 2026 Last: 1.2 Chg.: -45.45% SymbolYOU\|20261016\|40.00C Delta0.3574 Imp Vol0.4045 Bid0.75 Gamma0.0874 Theoretical0.98 Ask1.2 Theta-0.0291 Intrinsic Value-1.9 Volume100 Vega0.0393 Time Value3.1 Open Interest32 Rho0.0097 Delta / Theta-12.2831 YOU Put 40.00 Exp: Oct 16, 2026 Last: 2.47 Chg.: 41.14% SymbolYOU\|20261016\|40.00P Delta-0.6117 Imp Vol0.3834 Bid2.15 Gamma0.094 Theoretical2.45 Ask2.75 Theta-0.0267 Intrinsic Value1.9 Volume95 Vega0.0408 Time Value0.57 Open Interest966 Rho-0.0163 Delta / Theta22.9411
0.26	-48%	0.2	0.35	14	45.00	6.58	29.02%	6	6.9	18
YOU Call 45.00 Exp: Oct 16, 2026 Last: 0.26 Chg.: -48% SymbolYOU\|20261016\|45.00C Delta0.1219 Imp Vol0.4506 Bid0.2 Gamma0.042 Theoretical0.27 Ask0.35 Theta-0.0176 Intrinsic Value-6.9 Volume14 Vega0.0216 Time Value7.16 Open Interest312 Rho0.0034 Delta / Theta-6.9224 YOU Put 45.00 Exp: Oct 16, 2026 Last: 6.58 Chg.: 29.02% SymbolYOU\|20261016\|45.00P Delta-0.9106 Imp Vol0.4038 Bid6 Gamma0.1144 Theoretical6.58 Ask6.9 Theta-0.0108 Intrinsic Value6.9 Volume18 Vega0.017 Time Value-0.32 Open Interest239 Rho-0.018 Delta / Theta84.46
0.09	-18.18%	0.05	0.1	4	50.00	11.31	17.81%	10.8	11.9	1
YOU Call 50.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -18.18% SymbolYOU\|20261016\|50.00C Delta0.0368 Imp Vol0.5022 Bid0.05 Gamma0.015 Theoretical0.08 Ask0.1 Theta-0.0078 Intrinsic Value-11.9 Volume4 Vega0.0086 Time Value11.99 Open Interest364 Rho0.001 Delta / Theta-4.7285 YOU Put 50.00 Exp: Oct 16, 2026 Last: 11.31 Chg.: 17.81% SymbolYOU\|20261016\|50.00P Delta-0.9845 Imp Vol0.4636 Bid10.8 Gamma0.0081 Theoretical11.46 Ask11.9 Theta-0.0025 Intrinsic Value11.9 Volume1 Vega0.0039 Time Value-0.59 Open Interest37 Rho-0.0081 Delta / Theta392.7072

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:

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 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	9,196.85	+135.32	+1.49%
NSE All Share	249,804.56	+3489.06	+1.42%
US 30	51,733.0	-46.8	-0.09%
US 500	7,658.7	+21.0	+0.27%
FTSE 100	10,659.13	-157.01	-1.45%
DAX	25,304.06	-412.65	-1.60%
South Africa Top 40	105,242.10	-1311.25	-1.23%

Brent Oil	103.19	-1.63	-1.56%
Crude Oil WTI	99.53	-2.38	-2.34%
Gold	4,415.90	+16.20	+0.37%
Silver	66.790	+0.690	+1.04%
Copper	6.7200	+0.0500	+0.81%
London Cocoa	3,934.00	-318.00	-7.48%
London Wheat	209.75	-0.25	-0.12%

Nigeria 10Y	16.749	+0.001	+0.01%
Nigeria 2Y	16.611	+0.003	+0.02%
U.K. 10Y	5.2982	+0.0748	+1.43%
Germany 10Y	3.5217	+0.0434	+1.25%
U.S. 10Y	4.996	+0.049	+0.99%
U.S. 5Y	4.852	+0.051	+1.06%
U.S. 2Y	4.743	+0.053	+1.13%

Fidelitybk	19.100	-0.700	-3.54%
Zenith Bank	128.40	-0.10	-0.08%
UBA	44.55	-0.10	-0.22%
First HoldCo	160.00	+12.00	+8.11%
Guaranty Trust Holding	130.00	0.00	0.00%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,050.00	+16.00	+1.55%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	38.10	-2.01	-5.01%
	MDB	383.56	-9.86	-2.51%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	128.40	-0.08%	30.72M
First HoldCo	160.00	+8.11%	23.80M
Guaranty Trust Holding	130.00	0.00%	18.48M
Seplat Petroleum	14,907.80	0.00%	5.03M
MTN Nigeria	890.00	+9.20%	3.78M
Dangote Cement	1,050.00	+1.55%	2.48M
Aradel Holdings	1,550.00	0.00%	2.14M

Name	Last	Chg. %	Vol.
Fortis Global Insurance	1.65	+10.00%	887.78K
Cileasing	5.50	+10.00%	810.28K
MTN Nigeria	890.00	+9.20%	3.78M
Mutual Benefits Assurance	3.60	+9.09%	76.64M
Secure Electronic Tech	0.72	+9.09%	4.71M
Wema Bank	32.00	+9.03%	22.27M
First HoldCo	160.00	+8.11%	23.80M

Name	Last	Chg. %	Vol.
Transcorp Power	178.00	-9.96%	1.27M
Cadbury Nig	53.00	-9.32%	1.29M
Omatek Ventures	1.20	-8.40%	3.78M
Sovereign Trust Insurance Plc	2.20	-6.78%	14.58M
Ellah Lakes	8.35	-5.11%	17.25M
Afriprud	10.50	-3.67%	1.04M
Fidelitybk	19.100	-3.54%	14.07M