Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

31.84 +1.11 +3.61%

18:14:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 574,706
Bid/Ask: 0.00 / 0.00
Day's Range: 30.76 - 31.89

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

Nov 05, 2025 16:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15	0%	14.9	17.2	0	15.00	0.2	0%	0	0.05	0
YOU Call 15.00 Exp: Nov 21, 2025 Last: 15 Chg.: 0% SymbolYOU\|20251121\|15.00C Delta0 Imp Vol0 Bid14.9 Gamma0 Theoretical0 Ask17.2 Theta0 Intrinsic Value16.68 Volume0 Vega0 Time Value-1.68 Open Interest15 Rho0 Delta / Theta0 YOU Put 15.00 Exp: Nov 21, 2025 Last: 0.2 Chg.: 0% SymbolYOU\|20251121\|15.00P Delta-0.0115 Imp Vol1.6948 Bid0 Gamma0.0027 Theoretical0.05 Ask0.05 Theta-0.0105 Intrinsic Value-16.68 Volume0 Vega0.002 Time Value16.88 Open Interest11 Rho-0.0002 Delta / Theta1.0962
0	0%	12.9	15.2	0	17.00	0.68	0%	0	0.15	0
YOU Call 17.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251121\|17.00C Delta0 Imp Vol0 Bid12.9 Gamma0 Theoretical0 Ask15.2 Theta0 Intrinsic Value14.68 Volume0 Vega0 Time Value-14.68 Open Interest0 Rho0 Delta / Theta0 YOU Put 17.00 Exp: Nov 21, 2025 Last: 0.68 Chg.: 0% SymbolYOU\|20251121\|17.00P Delta-0.0297 Imp Vol1.7324 Bid0 Gamma0.0059 Theoretical0.15 Ask0.15 Theta-0.024 Intrinsic Value-14.68 Volume0 Vega0.0044 Time Value15.36 Open Interest5 Rho-0.0004 Delta / Theta1.2353
7.35	0%	11.9	14.3	0	18.00	0.09	0%	0	0.2	0
YOU Call 18.00 Exp: Nov 21, 2025 Last: 7.35 Chg.: 0% SymbolYOU\|20251121\|18.00C Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask14.3 Theta0 Intrinsic Value13.68 Volume0 Vega0 Time Value-6.33 Open Interest12 Rho0 Delta / Theta0 YOU Put 18.00 Exp: Nov 21, 2025 Last: 0.09 Chg.: 0% SymbolYOU\|20251121\|18.00P Delta-0.0389 Imp Vol1.6896 Bid0 Gamma0.0076 Theoretical0.2 Ask0.2 Theta-0.0293 Intrinsic Value-13.68 Volume0 Vega0.0056 Time Value13.77 Open Interest21 Rho-0.0006 Delta / Theta1.3298
					31.68	Price @ Nov 05, 2025 16:48 GMT
1.69	43.22%	1.45	1.9	14	32.00	2.55	0%	1.95	2.35	0
YOU Call 32.00 Exp: Nov 21, 2025 Last: 1.69 Chg.: 43.22% SymbolYOU\|20251121\|32.00C Delta0.492 Imp Vol0.7208 Bid1.45 Gamma0.0838 Theoretical1.69 Ask1.9 Theta-0.06 Intrinsic Value-0.32 Volume14 Vega0.0263 Time Value2.01 Open Interest1,124 Rho0.0061 Delta / Theta-8.1962 YOU Put 32.00 Exp: Nov 21, 2025 Last: 2.55 Chg.: 0% SymbolYOU\|20251121\|32.00P Delta-0.5078 Imp Vol0.7226 Bid1.95 Gamma0.0837 Theoretical2.15 Ask2.35 Theta-0.0583 Intrinsic Value0.32 Volume0 Vega0.0263 Time Value2.23 Open Interest503 Rho-0.0069 Delta / Theta8.7053
1.1	29.41%	0.9	1.3	12	33.00	3.29	0%	2.5	3	0
YOU Call 33.00 Exp: Nov 21, 2025 Last: 1.1 Chg.: 29.41% SymbolYOU\|20251121\|33.00C Delta0.3944 Imp Vol0.6433 Bid0.9 Gamma0.0906 Theoretical1.1 Ask1.3 Theta-0.0517 Intrinsic Value-1.32 Volume12 Vega0.0254 Time Value2.42 Open Interest277 Rho0.005 Delta / Theta-7.6306 YOU Put 33.00 Exp: Nov 21, 2025 Last: 3.29 Chg.: 0% SymbolYOU\|20251121\|33.00P Delta-0.5889 Imp Vol0.7199 Bid2.5 Gamma0.082 Theoretical2.75 Ask3 Theta-0.0565 Intrinsic Value1.32 Volume0 Vega0.0256 Time Value1.97 Open Interest201 Rho-0.0078 Delta / Theta10.4286
0.76	16.92%	0.3	1.05	2	34.00	4	0%	2	4.3	0
YOU Call 34.00 Exp: Nov 21, 2025 Last: 0.76 Chg.: 16.92% SymbolYOU\|20251121\|34.00C Delta0.3068 Imp Vol0.6277 Bid0.3 Gamma0.0848 Theoretical0.76 Ask1.05 Theta-0.046 Intrinsic Value-2.32 Volume2 Vega0.0232 Time Value3.08 Open Interest463 Rho0.0039 Delta / Theta-6.6754 YOU Put 34.00 Exp: Nov 21, 2025 Last: 4 Chg.: 0% SymbolYOU\|20251121\|34.00P Delta-0.7041 Imp Vol0.5998 Bid2 Gamma0.0895 Theoretical3.15 Ask4.3 Theta-0.0413 Intrinsic Value2.32 Volume0 Vega0.0228 Time Value1.68 Open Interest78 Rho-0.0089 Delta / Theta17.0561

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	5,526.95	-72.48	-1.29%
NSE All Share	150,813.42	-1816.16	-1.19%
US 30	47,340.8	+255.2	+0.54%
US 500	6,814.4	+42.7	+0.63%
FTSE 100	9,777.08	+62.12	+0.64%
DAX	24,048.87	+99.76	+0.42%
South Africa Top 40	101,399.61	+1378.40	+1.38%

Brent Oil	63.74	-0.70	-1.09%
Crude Oil WTI	59.81	-0.75	-1.24%
Gold	3,993.77	+33.27	+0.84%
Silver	47.975	+0.684	+1.45%
Copper	4.9840	+0.0355	+0.72%
London Cocoa	4,764.00	+55.00	+1.17%
London Wheat	165.00	+0.60	+0.36%

Nigeria 10Y	15.581	+0.001	+0.01%
Nigeria 2Y	15.941	-0.060	-0.37%
U.K. 10Y	4.4640	0.0000	0.00%
Germany 10Y	2.6799	+0.0069	+0.26%
U.S. 10Y	4.159	+0.069	+1.69%
U.S. 5Y	3.760	+0.059	+1.59%
U.S. 2Y	3.627	+0.043	+1.20%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	60.80	-0.75	-1.22%
UBA	40.45	+0.95	+2.41%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	85.95	+0.80	+0.94%
Sterling Bank	7.900	-0.100	-1.25%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	31.84	+1.11	+3.61%
RDFJ	555	-2	-0.36%
Coba 1x WTI Oil D.	20.56	0.00	0.00%
SWS MU CSI 300 En.	3.631	+0.010	+0.28%
Nasdaq Riskalyze .	2,301.8	+28.3	+1.24%
MITH/QTUM	0.023040	+0.007628	+49.50%
Yelin Lapidot Sho.	123.610	-0.020	-0.02%
Pictet-China Inde.	150.970	-1.160	-0.76%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	7.900	-1.25%	81.66M
Zenith Bank	60.80	-1.22%	53.67M
Access Holdings	23.00	0.00%	39.42M
Guaranty Trust Holding	85.95	+0.94%	28.51M
UBA	40.45	+2.41%	22.59M
MTN Nigeria	489.20	-5.94%	2.20M
Aradel Holdings	717.50	+1.06%	1.81M

Name	Last	Chg. %	Vol.
Ncr Nigeria	17.60	+10.00%	220.61K
Legend Internet	5.84	+9.16%	584.97K
Cornerst	6.18	+8.80%	4.29M
UPDC	6.00	+8.30%	2.75M
Linkassure	2.00	+8.11%	2.34M
Honeywell Flour Mills Plc	20.900	+5.82%	1.70M
Guinea Insurance PLC	1.23	+4.24%	1.58M

Name	Last	Chg. %	Vol.
Cileasing	5.58	-10.00%	283.51K
Transcorp	45.000	-10.00%	1.81M
Skyway Aviation Handling Company	80.60	-9.99%	1.02M
Betaglas	393.70	-9.99%	218.54K
Rtbriscoe	3.18	-9.92%	987.16K
Sovereign Trust Insurance Plc	3.33	-9.76%	5.78M
Asosavings	0.96	-9.43%	21.87M