Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

29.73 -0.23 -0.77%

- Closed. Currency in USD

After Hours

29.69

-0.04

-0.13%

- Real-time Data

Type: Equity

Market: United States

Volume: 916,411
Bid/Ask: 0.00 / 0.00
Day's Range: 29.61 - 30.00

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

Jul 25, 2025 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.4	16.8	0	14.73	0	0%	0	0.75	0
YOU Call 14.73 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250815\|14.73C Delta0.937 Imp Vol2.3389 Bid14.4 Gamma0.0073 Theoretical15.6 Ask16.8 Theta-0.049 Intrinsic Value15 Volume0 Vega0.0087 Time Value-15 Open Interest10 Rho0.0063 Delta / Theta-19.142 YOU Put 14.73 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250815\|14.73P Delta-0.0491 Imp Vol2.0945 Bid0 Gamma0.0068 Theoretical0.37 Ask0.75 Theta-0.036 Intrinsic Value-15 Volume0 Vega0.0073 Time Value15 Open Interest3 Rho-0.001 Delta / Theta1.3626
14.86	0%	13.5	15.5	0	15.73	0	0%	0	0.75	0
YOU Call 15.73 Exp: Aug 15, 2025 Last: 14.86 Chg.: 0% SymbolYOU\|20250815\|15.73C Delta0.9385 Imp Vol2.0432 Bid13.5 Gamma0.0083 Theoretical14.5 Ask15.5 Theta-0.0421 Intrinsic Value14 Volume0 Vega0.0086 Time Value0.86 Open Interest2 Rho0.0071 Delta / Theta-22.288 YOU Put 15.73 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250815\|15.73P Delta-0.0534 Imp Vol1.9283 Bid0 Gamma0.0079 Theoretical0.38 Ask0.75 Theta-0.0355 Intrinsic Value-14 Volume0 Vega0.0078 Time Value14 Open Interest1,114 Rho-0.001 Delta / Theta1.5063
0	0%	12.8	14.5	0	16.73	0.2	0%	0	0.05	0
YOU Call 16.73 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolYOU\|20250815\|16.73C Delta0.9226 Imp Vol2.0315 Bid12.8 Gamma0.0099 Theoretical13.65 Ask14.5 Theta-0.0501 Intrinsic Value13 Volume0 Vega0.0103 Time Value-13 Open Interest3 Rho0.0074 Delta / Theta-18.4279 YOU Put 16.73 Exp: Aug 15, 2025 Last: 0.2 Chg.: 0% SymbolYOU\|20250815\|16.73P Delta-0.009 Imp Vol1.0747 Bid0 Gamma0.0032 Theoretical0.02 Ask0.05 Theta-0.0044 Intrinsic Value-13 Volume0 Vega0.0017 Time Value13.2 Open Interest54 Rho-0.0002 Delta / Theta2.0359
0	0%	0	0	0	24.00	0	0%	0	0	0
YOU Call 24.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.36 Volume0 Vega0 Time Value-1.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.36 Volume0 Vega0 Time Value1.36 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	25.00	0	0%	0	0	0
YOU Call 25.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.36 Volume0 Vega0 Time Value-0.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 25.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.36 Volume0 Vega0 Time Value0.36 Open Interest0 Rho0 Delta / Theta0
					29.73	Price @ Jul 25, 2025 20:18 GMT
0	0%	0	0	0	26.00	0	0%	0	0	0
YOU Call 26.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.64 Volume0 Vega0 Time Value0.64 Open Interest0 Rho0 Delta / Theta0 YOU Put 26.00 Exp: Jul 27, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.64 Volume0 Vega0 Time Value-0.64 Open Interest0 Rho0 Delta / Theta0
1.7	-26.09%	1.75	1.9	4	29.73	1.5	0%	1.65	1.8	0
YOU Call 29.73 Exp: Aug 15, 2025 Last: 1.7 Chg.: -26.09% SymbolYOU\|20250815\|29.73C Delta0.5339 Imp Vol0.6352 Bid1.75 Gamma0.0877 Theoretical1.83 Ask1.9 Theta-0.0438 Intrinsic Value0 Volume4 Vega0.0283 Time Value1.7 Open Interest1,471 Rho0.0081 Delta / Theta-12.1978 YOU Put 29.73 Exp: Aug 15, 2025 Last: 1.5 Chg.: 0% SymbolYOU\|20250815\|29.73P Delta-0.4651 Imp Vol0.6181 Bid1.65 Gamma0.0902 Theoretical1.73 Ask1.8 Theta-0.0406 Intrinsic Value0 Volume0 Vega0.0283 Time Value1.5 Open Interest119 Rho-0.0077 Delta / Theta11.4412
1.48	-1.33%	1.35	1.5	1	30.73	1.97	0%	2.2	2.45	0
YOU Call 30.73 Exp: Aug 15, 2025 Last: 1.48 Chg.: -1.33% SymbolYOU\|20250815\|30.73C Delta0.4538 Imp Vol0.6619 Bid1.35 Gamma0.0838 Theoretical1.48 Ask1.5 Theta-0.0453 Intrinsic Value-1 Volume1 Vega0.0283 Time Value2.48 Open Interest653 Rho0.0069 Delta / Theta-10.008 YOU Put 30.73 Exp: Aug 15, 2025 Last: 1.97 Chg.: 0% SymbolYOU\|20250815\|30.73P Delta-0.5521 Imp Vol0.6295 Bid2.2 Gamma0.0882 Theoretical2.33 Ask2.45 Theta-0.041 Intrinsic Value1 Volume0 Vega0.0282 Time Value0.97 Open Interest139 Rho-0.0091 Delta / Theta13.4597
1.1	0%	0.85	1.15	4	31.73	2.58	0%	2.8	3.1	0
YOU Call 31.73 Exp: Aug 15, 2025 Last: 1.1 Chg.: 0% SymbolYOU\|20250815\|31.73C Delta0.3726 Imp Vol0.652 Bid0.85 Gamma0.0813 Theoretical1.1 Ask1.15 Theta-0.0426 Intrinsic Value-2 Volume4 Vega0.027 Time Value3.1 Open Interest786 Rho0.0057 Delta / Theta-8.7524 YOU Put 31.73 Exp: Aug 15, 2025 Last: 2.58 Chg.: 0% SymbolYOU\|20250815\|31.73P Delta-0.6373 Imp Vol0.6201 Bid2.8 Gamma0.085 Theoretical2.95 Ask3.1 Theta-0.038 Intrinsic Value2 Volume0 Vega0.0267 Time Value0.58 Open Interest8 Rho-0.0103 Delta / Theta16.753

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	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	45,048.5	+146.6	+0.33%
US 500	6,410.3	+21.7	+0.34%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	67.72	+0.06	+0.09%
Crude Oil WTI	65.16	0.00	0.00%
Gold	3,386.40	-6.10	-0.18%
Silver	38.278	-0.087	-0.23%
Copper	5.8268	+0.0418	+0.72%
London Cocoa	5,485.00	+0.00	+0.00%
London Wheat	177.45	0.00	0.00%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.400	+0.014	+0.32%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	29.73	-0.23	-0.77%
Trend IFIX Fundo .	12.18	-0.01	-0.08%
Manulife Fidelity.	22.927	+0.108	+0.47%
Manulife Monthly .	31.385	+0.163	+0.52%
Nomura Templeton .	5,962.000	+13.000	+0.22%
Amundi FTSE China.	15.57	-0.14	-0.89%
Vanguard EUR Corp.	52.78	-0.01	-0.02%
SIGNC	14.86	-0.04	-0.27%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K