Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

43.43 -0.70 -1.59%

28/08 - Closed. Currency in USD

After Hours

43.29

-0.14

-0.32%

0:57:17 - Real-time Data

Type: Equity

Market: United States

Volume: 1,731,289
Bid/Ask: 0.00 / 0.00
Day's Range: 42.88 - 45.73

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

Aug 28, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.9	15.2	0	30.00	0	0%	0	0.15	0
YOU Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00C Delta0.9981 Imp Vol0.5183 Bid11.9 Gamma0.0007 Theoretical13.57 Ask15.2 Theta-0.0018 Intrinsic Value13.43 Volume0 Vega0.0004 Time Value-13.43 Open Interest2 Rho0.0172 Delta / Theta-552.0658 YOU Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00P Delta-0.0221 Imp Vol0.8141 Bid0 Gamma0.0062 Theoretical0.08 Ask0.15 Theta-0.0106 Intrinsic Value-13.43 Volume0 Vega0.0055 Time Value13.43 Open Interest2 Rho-0.0006 Delta / Theta2.0847
0	0%	7.7	9.6	0	35.00	0	0%	0	0.4	0
YOU Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|35.00C Delta0.9668 Imp Vol0.5132 Bid7.7 Gamma0.0135 Theoretical8.65 Ask9.6 Theta-0.011 Intrinsic Value8.43 Volume0 Vega0.0076 Time Value-8.43 Open Interest20 Rho0.0192 Delta / Theta-87.784 YOU Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|35.00P Delta-0.0649 Imp Vol0.6363 Bid0 Gamma0.0191 Theoretical0.2 Ask0.4 Theta-0.0198 Intrinsic Value-8.43 Volume0 Vega0.0132 Time Value8.43 Open Interest105 Rho-0.0016 Delta / Theta3.2684
4	0%	3.8	4.9	3	40.00	0.6	25%	0.5	0.7	71
YOU Call 40.00 Exp: Sep 18, 2026 Last: 4 Chg.: 0% SymbolYOU\|20260918\|40.00C Delta0.7728 Imp Vol0.5222 Bid3.8 Gamma0.0552 Theoretical4.35 Ask4.9 Theta-0.0407 Intrinsic Value3.43 Volume3 Vega0.0314 Time Value0.57 Open Interest10 Rho0.0169 Delta / Theta-18.9817 YOU Put 40.00 Exp: Sep 18, 2026 Last: 0.6 Chg.: 25% SymbolYOU\|20260918\|40.00P Delta-0.206 Imp Vol0.4692 Bid0.5 Gamma0.0582 Theoretical0.6 Ask0.7 Theta-0.0327 Intrinsic Value-3.43 Volume71 Vega0.0297 Time Value4.03 Open Interest940 Rho-0.005 Delta / Theta6.3033
					43.43	Price @ Aug 28, 2026 20:18 GMT
1.22	-21.29%	1.05	1.45	270	45.00	2.7	10.2%	2.6	3.6	47
YOU Call 45.00 Exp: Sep 18, 2026 Last: 1.22 Chg.: -21.29% SymbolYOU\|20260918\|45.00C Delta0.3968 Imp Vol0.4526 Bid1.05 Gamma0.0817 Theoretical1.25 Ask1.45 Theta-0.0442 Intrinsic Value-1.57 Volume270 Vega0.0401 Time Value2.79 Open Interest199 Rho0.0092 Delta / Theta-8.9784 YOU Put 45.00 Exp: Sep 18, 2026 Last: 2.7 Chg.: 10.2% SymbolYOU\|20260918\|45.00P Delta-0.5698 Imp Vol0.5506 Bid2.6 Gamma0.0684 Theoretical3.1 Ask3.6 Theta-0.0522 Intrinsic Value1.57 Volume47 Vega0.041 Time Value1.13 Open Interest1,319 Rho-0.0135 Delta / Theta10.9192
0.3	-11.76%	0.15	0.35	11	50.00	5.9	-9.23%	6.5	7.7	1
YOU Call 50.00 Exp: Sep 18, 2026 Last: 0.3 Chg.: -11.76% SymbolYOU\|20260918\|50.00C Delta0.1136 Imp Vol0.453 Bid0.15 Gamma0.0407 Theoretical0.25 Ask0.35 Theta-0.022 Intrinsic Value-6.57 Volume11 Vega0.0201 Time Value6.87 Open Interest365 Rho0.0027 Delta / Theta-5.1753 YOU Put 50.00 Exp: Sep 18, 2026 Last: 5.9 Chg.: -9.23% SymbolYOU\|20260918\|50.00P Delta-0.799 Imp Vol0.6297 Bid6.5 Gamma0.043 Theoretical7.1 Ask7.7 Theta-0.0418 Intrinsic Value6.57 Volume1 Vega0.0292 Time Value-0.67 Open Interest552 Rho-0.0177 Delta / Theta19.1372
0.13	62.5%	0.05	0.2	1	55.00	10.78	5.69%	10.5	11.9	1
YOU Call 55.00 Exp: Sep 18, 2026 Last: 0.13 Chg.: 62.5% SymbolYOU\|20260918\|55.00C Delta0.0522 Imp Vol0.5725 Bid0.05 Gamma0.0178 Theoretical0.13 Ask0.2 Theta-0.0153 Intrinsic Value-11.57 Volume1 Vega0.0112 Time Value11.7 Open Interest115 Rho0.0012 Delta / Theta-3.4072 YOU Put 55.00 Exp: Sep 18, 2026 Last: 10.78 Chg.: 5.69% SymbolYOU\|20260918\|55.00P Delta-0.985 Imp Vol0.4736 Bid10.5 Gamma0.015 Theoretical11.47 Ask11.9 Theta-0.0033 Intrinsic Value11.57 Volume1 Vega0.0037 Time Value-0.79 Open Interest574 Rho-0.0072 Delta / Theta296.4333

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	8,863.34	+86.89	+0.99%
NSE All Share	241,298.47	+2142.38	+0.90%
US 30	53,554.9	-13.7	-0.03%
US 500	7,712.3	-18.5	-0.24%
FTSE 100	10,824.26	+31.72	+0.29%
DAX	26,569.99	+202.75	+0.77%
South Africa Top 40	110,675.48	+1352.39	+1.24%

Brent Oil	88.28	-0.24	-0.27%
Crude Oil WTI	83.44	-0.09	-0.11%
Gold	4,504.10	-159.90	-3.43%
Silver	66.255	-3.176	-4.57%
Copper	6.5460	-0.0750	-1.13%
London Cocoa	4,773.00	+385.00	+8.77%
London Wheat	215.75	+3.25	+1.53%

Nigeria 10Y	17.120	-0.012	-0.07%
Nigeria 2Y	16.879	-0.208	-1.22%
U.K. 10Y	5.0695	+0.0369	+0.73%
Germany 10Y	3.2733	+0.0240	+0.74%
U.S. 10Y	4.722	+0.050	+1.07%
U.S. 5Y	4.482	+0.086	+1.96%
U.S. 2Y	4.350	+0.118	+2.79%

Fidelitybk	19.200	+0.250	+1.32%
Zenith Bank	121.00	+1.50	+1.26%
UBA	45.90	+0.10	+0.22%
First HoldCo	145.00	+10.00	+7.41%
Guaranty Trust Holding	129.00	+1.00	+0.78%
Sterling Bank	7.750	+0.100	+1.31%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	43.43	-0.70	-1.59%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	121.00	+1.26%	41.87M
Transcorp Hotels	265.50	+9.76%	22.62M
Guaranty Trust Holding	129.00	+0.78%	18.73M
First HoldCo	145.00	+7.41%	15.10M
MTN Nigeria	774.00	-0.64%	2.65M
Aradel Holdings	1,373.00	0.00%	1.06M
Seplat Petroleum	12,320.60	+10.00%	158.80K

Name	Last	Chg. %	Vol.
Seplat Petroleum	12,320.60	+10.00%	158.80K
Transcorp Hotels	265.50	+9.76%	22.62M
Omatek Ventures	1.50	+9.49%	2.30M
Daarcomm	1.51	+9.42%	1.19M
University Pre	5.700	+8.57%	519.56K
First HoldCo	145.00	+7.41%	15.10M
Initiates	25.25	+7.22%	6.56M

Name	Last	Chg. %	Vol.
Total Nig	576.00	-10.00%	122.48K
Haldane McCall	3.74	-8.78%	395.31K
Etranz	13.250	-8.62%	7.21M
Austin Laz	2.50	-7.41%	1.71M
AVA Capital	6.50	-7.14%	4.59M
McNichols	4.50	-6.25%	2.28M
Caverton Offshore Support	4.200	-3.45%	674.95K