Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

30.90 -0.13 -0.42%

07/10 - Closed. Currency in USD

After Hours

30.58

-0.32

-1.04%

23:50:25 - Real-time Data

Type: Equity

Market: United States

Volume: 3,230,999
Bid/Ask: 0.00 / 0.00
Day's Range: 30.77 - 31.86

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

Oct 07, 2025 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.5	8.7	0	24.00	0.12	0%	0	0.95	0
YOU Call 24.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251017\|24.00C Delta0.8617 Imp Vol1.6076 Bid6.5 Gamma0.0268 Theoretical7.6 Ask8.7 Theta-0.0916 Intrinsic Value6.9 Volume0 Vega0.0113 Time Value-6.9 Open Interest0 Rho0.0052 Delta / Theta-9.4056 YOU Put 24.00 Exp: Oct 17, 2025 Last: 0.12 Chg.: 0% SymbolYOU\|20251017\|24.00P Delta-0.163 Imp Vol1.8563 Bid0 Gamma0.0259 Theoretical0.95 Ask0.95 Theta-0.1166 Intrinsic Value-6.9 Volume0 Vega0.0126 Time Value7.02 Open Interest1 Rho-0.0015 Delta / Theta1.3978
0	0%	5.5	7.1	0	25.00	0.03	0%	0	2.15	0
YOU Call 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251017\|25.00C Delta0.8872 Imp Vol1.1547 Bid5.5 Gamma0.0323 Theoretical6.3 Ask7.1 Theta-0.0576 Intrinsic Value5.9 Volume0 Vega0.0098 Time Value-5.9 Open Interest0 Rho0.0058 Delta / Theta-15.4015 YOU Put 25.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolYOU\|20251017\|25.00P Delta-0.2336 Imp Vol2.4725 Bid0 Gamma0.0242 Theoretical2.15 Ask2.15 Theta-0.1932 Intrinsic Value-5.9 Volume0 Vega0.0157 Time Value5.93 Open Interest1 Rho-0.0023 Delta / Theta1.2092
0	0%	4.8	6.3	0	26.00	0	0%	0	1	0
YOU Call 26.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251017\|26.00C Delta0.8339 Imp Vol1.2104 Bid4.8 Gamma0.0402 Theoretical5.55 Ask6.3 Theta-0.0782 Intrinsic Value4.9 Volume0 Vega0.0127 Time Value-4.9 Open Interest0 Rho0.0055 Delta / Theta-10.6569 YOU Put 26.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251017\|26.00P Delta-0.2044 Imp Vol1.5022 Bid0 Gamma0.0369 Theoretical1 Ask1 Theta-0.1086 Intrinsic Value-4.9 Volume0 Vega0.0145 Time Value4.9 Open Interest0 Rho-0.0018 Delta / Theta1.8825
					30.9	Price @ Oct 07, 2025 20:18 GMT
0.87	-13%	0.8	0.9	66	31.00	0.85	-16.67%	0.8	0.95	11
YOU Call 31.00 Exp: Oct 17, 2025 Last: 0.87 Chg.: -13% SymbolYOU\|20251017\|31.00C Delta0.5064 Imp Vol0.4366 Bid0.8 Gamma0.1784 Theoretical0.87 Ask0.9 Theta-0.0455 Intrinsic Value-0.1 Volume66 Vega0.0204 Time Value0.97 Open Interest59 Rho0.0041 Delta / Theta-11.1215 YOU Put 31.00 Exp: Oct 17, 2025 Last: 0.85 Chg.: -16.67% SymbolYOU\|20251017\|31.00P Delta-0.5032 Imp Vol0.396 Bid0.8 Gamma0.1973 Theoretical0.85 Ask0.95 Theta-0.0394 Intrinsic Value0.1 Volume11 Vega0.0204 Time Value0.75 Open Interest80 Rho-0.0039 Delta / Theta12.7772
0.43	-28.33%	0.4	0.5	94	32.00	1.35	0%	1.4	1.55	0
YOU Call 32.00 Exp: Oct 17, 2025 Last: 0.43 Chg.: -28.33% SymbolYOU\|20251017\|32.00C Delta0.3246 Imp Vol0.4104 Bid0.4 Gamma0.1712 Theoretical0.43 Ask0.5 Theta-0.0384 Intrinsic Value-1.1 Volume94 Vega0.0184 Time Value1.53 Open Interest61 Rho0.0026 Delta / Theta-8.4494 YOU Put 32.00 Exp: Oct 17, 2025 Last: 1.35 Chg.: 0% SymbolYOU\|20251017\|32.00P Delta-0.6765 Imp Vol0.4101 Bid1.4 Gamma0.1716 Theoretical1.48 Ask1.55 Theta-0.0364 Intrinsic Value1.1 Volume0 Vega0.0184 Time Value0.25 Open Interest397 Rho-0.005 Delta / Theta18.5928
0.4	0%	0.15	0.25	2	33.00	2.27	0%	2.15	2.35	0
YOU Call 33.00 Exp: Oct 17, 2025 Last: 0.4 Chg.: 0% SymbolYOU\|20251017\|33.00C Delta0.1812 Imp Vol0.4091 Bid0.15 Gamma0.1258 Theoretical0.2 Ask0.25 Theta-0.028 Intrinsic Value-2.1 Volume2 Vega0.0135 Time Value2.5 Open Interest32 Rho0.0015 Delta / Theta-6.4824 YOU Put 33.00 Exp: Oct 17, 2025 Last: 2.27 Chg.: 0% SymbolYOU\|20251017\|33.00P Delta-0.8189 Imp Vol0.4119 Bid2.15 Gamma0.1258 Theoretical2.25 Ask2.35 Theta-0.0263 Intrinsic Value2.1 Volume0 Vega0.0135 Time Value0.17 Open Interest108 Rho-0.0056 Delta / Theta31.1801

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	5,285.94	+7.24	+0.14%
NSE All Share	144,995.27	+172.51	+0.12%
US 30	46,599.6	-3.4	-0.01%
US 500	6,713.8	-0.8	-0.01%
FTSE 100	9,483.58	+4.44	+0.05%
DAX	24,385.78	+7.49	+0.03%
South Africa Top 40	102,337.44	-479.76	-0.47%

Brent Oil	65.82	+0.08	+0.12%
Crude Oil WTI	62.14	+0.41	+0.66%
Gold	4,018.70	+14.30	+0.36%
Silver	47.835	+0.320	+0.67%
Copper	5.1077	+0.0162	+0.32%
London Cocoa	4,262.00	-71.00	-1.64%
London Wheat	164.95	-0.30	-0.18%

Nigeria 10Y	16.215	0.000	0.00%
Nigeria 2Y	16.731	0.000	0.00%
U.K. 10Y	4.7260	-0.0090	-0.19%
Germany 10Y	2.7107	-0.0067	-0.25%
U.S. 10Y	4.136	+0.005	+0.12%
U.S. 5Y	3.710	+0.004	+0.11%
U.S. 2Y	3.570	-0.002	-0.06%

Fidelitybk	20.050	-0.900	-4.30%
Zenith Bank	68.60	-0.40	-0.58%
UBA	42.45	+0.30	+0.71%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	95.00	-4.00	-4.04%
Sterling Bank	8.050	-0.350	-4.17%
Dangote Cement	530.00	+4.90	+0.93%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	30.90	-0.13	-0.42%
BlackRock Index S.	12.752	-0.014	-0.11%
Manulife Trimark .	31.755	-0.209	-0.65%
ANAY	448.50	+4.50	+1.01%
4416	805.00	0.00	0.00%
Ivy Science & Tec.	90.21	+0.95	+1.06%
REX 8 Year Perfor.	563.84	+1.94	+0.35%
db x-trackers MSC.	3,722.50	-9.50	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	45.86M
Ellah Lakes	14.70	-0.74%	39.49M
Aradel Holdings	620.00	-1.59%	22.58M
Guaranty Trust Holding	95.00	-4.04%	6.02M
Lafarge Africa	129.00	+1.98%	5.03M
Dangote Cement	530.00	+0.93%	2.98M
MTN Nigeria	450.00	+2.27%	1.20M

Name	Last	Chg. %	Vol.
Cornerst	6.65	+9.92%	1.25M
Consolidated Hallmark	4.37	+9.52%	3.13M
Chams	4.62	+9.22%	30.82M
VFD PLC	11.90	+9.17%	4.14M
International Energy Insurance	2.96	+8.82%	1.76M
Mansard Ins	17.000	+7.32%	2.88M
Cadbury Nig	69.90	+5.03%	1.83M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	5.94	-10.00%	513.45K
Austin Laz	3.15	-9.74%	989.79K
Juli	8.95	-9.60%	117.22K
Livestock	7.40	-7.50%	2.19M
Tantalizers	2.32	-6.45%	3.87M
FTN Cocoa Processors PLC	5.51	-5.81%	5.61M
Nahco	107.000	-4.89%	2.47M