Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

56.03 +1.60 +2.94%

17/07 - Closed. Currency in USD

After Hours

55.45

-0.58

-1.04%

0:53:42 - Real-time Data

Type: Equity

Market: United States

Volume: 997,218
Bid/Ask: 0.00 / 0.00
Day's Range: 53.36 - 56.18

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 17, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34	38	0	19.80	0	0%	0	0.8	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9865 Imp Vol1.6944 Bid34 Gamma0.0011 Theoretical36 Ask38 Theta-0.0141 Intrinsic Value36.23 Volume0 Vega0.0057 Time Value-36.23 Open Interest1 Rho0.0156 Delta / Theta-69.9713 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0242 Imp Vol2.0126 Bid0 Gamma0.0016 Theoretical0.4 Ask0.8 Theta-0.0281 Intrinsic Value-36.23 Volume0 Vega0.0098 Time Value36.23 Open Interest51 Rho-0.0016 Delta / Theta0.8632
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Jul 19, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-25.89 Open Interest0 Rho0 Delta / Theta0 YOU Put 20.00 Exp: Aug 21, 2026 Last: 0.85 Chg.: 0% SymbolYOU\|20260821\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.74 Open Interest1 Rho0 Delta / Theta0
0	0%	29	32.9	0	24.80	0	0%	0	0.9	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9883 Imp Vol1.2412 Bid29 Gamma0.0013 Theoretical30.95 Ask32.9 Theta-0.0095 Intrinsic Value31.23 Volume0 Vega0.0049 Time Value-31.23 Open Interest0 Rho0.0224 Delta / Theta-104.088 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.033 Imp Vol1.6543 Bid0 Gamma0.0026 Theoretical0.45 Ask0.9 Theta-0.0298 Intrinsic Value-31.23 Volume0 Vega0.0127 Time Value31.23 Open Interest52 Rho-0.002 Delta / Theta1.1073
0	0%	24.1	27	0	29.80	0	0%	0	0.95	0
YOU Call 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80C Delta0.9985 Imp Vol0.6288 Bid24.1 Gamma0.0002 Theoretical25.88 Ask27 Theta-0.0016 Intrinsic Value26.23 Volume0 Vega0.0003 Time Value-26.23 Open Interest40 Rho0.0284 Delta / Theta-609.9658 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.0429 Imp Vol1.3396 Bid0 Gamma0.0039 Theoretical0.48 Ask0.95 Theta-0.0298 Intrinsic Value-26.23 Volume0 Vega0.0157 Time Value26.23 Open Interest10 Rho-0.0025 Delta / Theta1.4365
					56.03	Price @ Jul 17, 2026 20:18 GMT
9	0%	0	0	0	46.00	6.5	0%	0	0	0
YOU Call 46.00 Exp: Aug 21, 2026 Last: 9 Chg.: 0% SymbolYOU\|20260821\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value9.11 Open Interest67 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Aug 21, 2026 Last: 6.5 Chg.: 0% SymbolYOU\|20260821\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value6.39 Open Interest1 Rho0 Delta / Theta0
7.6	0%	0	0	0	47.00	6.8	0%	0	0	0
YOU Call 47.00 Exp: Aug 21, 2026 Last: 7.6 Chg.: 0% SymbolYOU\|20260821\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value8.71 Open Interest19 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Aug 21, 2026 Last: 6.8 Chg.: 0% SymbolYOU\|20260821\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value5.69 Open Interest2 Rho0 Delta / Theta0
3.4	25.46%	3.3	3.9	128	59.80	7.09	0%	7	7.5	1
YOU Call 59.80 Exp: Aug 21, 2026 Last: 3.4 Chg.: 25.46% SymbolYOU\|20260821\|59.80C Delta0.435 Imp Vol0.731 Bid3.3 Gamma0.031 Theoretical3.6 Ask3.9 Theta-0.0727 Intrinsic Value-3.77 Volume128 Vega0.0682 Time Value7.17 Open Interest1,252 Rho0.0199 Delta / Theta-5.986 YOU Put 59.80 Exp: Aug 21, 2026 Last: 7.09 Chg.: 0% SymbolYOU\|20260821\|59.80P Delta-0.5856 Imp Vol0.7002 Bid7 Gamma0.0324 Theoretical7.25 Ask7.5 Theta-0.0645 Intrinsic Value3.77 Volume1 Vega0.067 Time Value3.32 Open Interest146 Rho-0.0315 Delta / Theta9.0763
1.9	20.25%	1.6	2.25	31	64.80	11.2	0%	10.5	11.9	1
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.9 Chg.: 20.25% SymbolYOU\|20260821\|64.80C Delta0.2867 Imp Vol0.689 Bid1.6 Gamma0.0285 Theoretical1.93 Ask2.25 Theta-0.0591 Intrinsic Value-8.77 Volume31 Vega0.059 Time Value10.67 Open Interest316 Rho0.0136 Delta / Theta-4.8519 YOU Put 64.80 Exp: Aug 21, 2026 Last: 11.2 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.7033 Imp Vol0.7512 Bid10.5 Gamma0.0269 Theoretical11.2 Ask11.9 Theta-0.0608 Intrinsic Value8.77 Volume1 Vega0.0595 Time Value2.43 Open Interest20 Rho-0.0373 Delta / Theta11.5752
0.85	0%	0.9	1.15	3	69.80	0	0%	14.5	16.3	0
YOU Call 69.80 Exp: Aug 21, 2026 Last: 0.85 Chg.: 0% SymbolYOU\|20260821\|69.80C Delta0.1748 Imp Vol0.6953 Bid0.9 Gamma0.0215 Theoretical1.03 Ask1.15 Theta-0.0447 Intrinsic Value-13.77 Volume3 Vega0.0444 Time Value14.62 Open Interest252 Rho0.0083 Delta / Theta-3.9143 YOU Put 69.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|69.80P Delta-0.7967 Imp Vol0.7709 Bid14.5 Gamma0.0215 Theoretical15.4 Ask16.3 Theta-0.0501 Intrinsic Value13.77 Volume0 Vega0.0485 Time Value-13.77 Open Interest10 Rho-0.0406 Delta / Theta15.9139

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	8,898.73	+51.89	+0.59%
NSE All Share	243,462.13	+1316.52	+0.54%
US 30	52,106.6	-39.8	-0.08%
US 500	7,457.6	-0.1	0.00%
FTSE 100	10,600.37	+28.13	+0.27%
DAX	24,830.98	-84.51	-0.34%
South Africa Top 40	101,222.47	-761.29	-0.75%

Brent Oil	90.90	+2.80	+3.18%
Crude Oil WTI	84.03	+2.25	+2.75%
Gold	3,997.75	-101.95	-2.49%
Silver	56.050	-3.670	-6.15%
Copper	6.2660	-0.0040	-0.06%
London Cocoa	4,096.00	-3.00	-0.07%
London Wheat	196.25	+2.00	+1.03%

Nigeria 10Y	18.353	+0.003	+0.02%
Nigeria 2Y	17.611	+0.007	+0.04%
U.K. 10Y	4.9570	-0.0149	-0.30%
Germany 10Y	3.1234	-0.0142	-0.45%
U.S. 10Y	4.571	+0.030	+0.66%
U.S. 5Y	4.273	-0.009	-0.21%
U.S. 2Y	4.172	+0.016	+0.38%

Fidelitybk	21.850	+0.600	+2.82%
Zenith Bank	114.00	+3.00	+2.70%
UBA	45.50	+1.25	+2.82%
First HoldCo	95.95	+8.70	+9.97%
Guaranty Trust Holding	129.20	+2.20	+1.73%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	1,047.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	56.03	+1.60	+2.94%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	95.95	+9.97%	225.91M
Zenith Bank	114.00	+2.70%	41.52M
UBA	45.50	+2.82%	27.51M
BUA Cement	275.60	0.00%	17.41M
Guaranty Trust Holding	129.20	+1.73%	9.58M
MTN Nigeria	826.50	+0.36%	1.41M
Aradel Holdings	1,526.80	0.00%	512.36K

Name	Last	Chg. %	Vol.
First HoldCo	95.95	+9.97%	225.91M
Haldane McCall	3.65	+9.94%	1.05M
Livingtrust Mortgage Bank	3.72	+9.73%	447.17K
Coronation Insurance	2.60	+7.44%	4.41M
Lasaco Assurance PLC	2.00	+5.26%	3.89M
Thomaswy	3.09	+5.10%	14.75M
Afriprud	13.20	+4.35%	2.04M

Name	Last	Chg. %	Vol.
Redstarex	20.00	-9.50%	309.68K
Omatek Ventures	1.70	-6.08%	854.00K
Cileasing	5.55	-5.93%	633.20K
Jaiz Bank	8.50	-5.03%	7.21M
Livestock	8.65	-3.89%	2.76M
Zichis Agro Allied Industries	24.99	-2.95%	2.66M
Daarcomm	1.65	-2.94%	2.40M