Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.67 -2.50 -4.30%

15:42:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 368,092
Bid/Ask: 0.00 / 0.00
Day's Range: 54.68 - 59.55

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

May 08, 2026 14:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
18.36	0%	0	0	0	20.00	0.15	0%	0	0	0
YOU Call 20.00 Exp: May 15, 2026 Last: 18.36 Chg.: 0% SymbolYOU\|20260515\|20.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-7.53 Open Interest2 Rho0 Delta / Theta0 YOU Put 20.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolYOU\|20260515\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.04 Open Interest3 Rho0 Delta / Theta0
					55.64	Price @ May 08, 2026 14:20 GMT
5.26	0%	0	0	0	46.00	10.2	0%	0	0	0
YOU Call 46.00 Exp: May 15, 2026 Last: 5.26 Chg.: 0% SymbolYOU\|20260515\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value5.37 Open Interest37 Rho0 Delta / Theta0 YOU Put 46.00 Exp: May 15, 2026 Last: 10.2 Chg.: 0% SymbolYOU\|20260515\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value10.09 Open Interest1 Rho0 Delta / Theta0
4.1	0%	0	0	0	47.00	4.07	0%	0	0	0
YOU Call 47.00 Exp: May 15, 2026 Last: 4.1 Chg.: 0% SymbolYOU\|20260515\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value5.21 Open Interest11 Rho0 Delta / Theta0 YOU Put 47.00 Exp: May 15, 2026 Last: 4.07 Chg.: 0% SymbolYOU\|20260515\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value2.96 Open Interest10 Rho0 Delta / Theta0
0	0%	8.3	11	0	48.80	0	0%	0	0.85	0
YOU Call 48.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|48.80C Delta0.8335 Imp Vol1.3413 Bid8.3 Gamma0.0234 Theoretical9.65 Ask11 Theta-0.1905 Intrinsic Value6.84 Volume0 Vega0.0198 Time Value-6.84 Open Interest107 Rho0.0072 Delta / Theta-4.3744 YOU Put 48.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|48.80P Delta-0.1056 Imp Vol0.9956 Bid0 Gamma0.0231 Theoretical0.425 Ask0.85 Theta-0.103 Intrinsic Value-6.84 Volume0 Vega0.0145 Time Value6.84 Open Interest66 Rho-0.0011 Delta / Theta1.0253
0	0%	7.5	10	0	49.80	0	0%	0.2	0.75	0
YOU Call 49.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|49.80C Delta0.8137 Imp Vol1.2794 Bid7.5 Gamma0.0263 Theoretical8.75 Ask10 Theta-0.1952 Intrinsic Value5.84 Volume0 Vega0.0213 Time Value-5.84 Open Interest1,875 Rho0.0072 Delta / Theta-4.1693 YOU Put 49.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|49.80P Delta-0.1221 Imp Vol0.9358 Bid0.2 Gamma0.0272 Theoretical0.475 Ask0.75 Theta-0.1073 Intrinsic Value-5.84 Volume0 Vega0.0161 Time Value5.84 Open Interest581 Rho-0.0013 Delta / Theta1.1372
4.5	4.5%	3.2	4.6	2	54.80	0	0%	0.4	1.1	0
YOU Call 54.80 Exp: May 15, 2026 Last: 4.5 Chg.: 4.5% SymbolYOU\|20260515\|54.80C Delta0.6609 Imp Vol0.9712 Bid3.2 Gamma0.0474 Theoretical4.5 Ask4.6 Theta-0.2026 Intrinsic Value0.84 Volume2 Vega0.0291 Time Value3.66 Open Interest781 Rho0.0064 Delta / Theta-3.2625 YOU Put 54.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|54.80P Delta-0.2628 Imp Vol0.5683 Bid0.4 Gamma0.0722 Theoretical0.75 Ask1.1 Theta-0.1047 Intrinsic Value-0.84 Volume0 Vega0.0259 Time Value0.84 Open Interest148 Rho-0.0028 Delta / Theta2.5095
1	1%	0.05	1.5	4	59.80	0	0%	1.8	3.7	0
YOU Call 59.80 Exp: May 15, 2026 Last: 1 Chg.: 1% SymbolYOU\|20260515\|59.80C Delta0.3298 Imp Vol0.6064 Bid0.05 Gamma0.0751 Theoretical1 Ask1.5 Theta-0.1252 Intrinsic Value-4.16 Volume4 Vega0.0288 Time Value5.16 Open Interest822 Rho0.0034 Delta / Theta-2.6346 YOU Put 59.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|59.80P Delta-0.7752 Imp Vol0.3745 Bid1.8 Gamma0.1009 Theoretical2.75 Ask3.7 Theta-0.0623 Intrinsic Value4.16 Volume0 Vega0.0238 Time Value-4.16 Open Interest142 Rho-0.0072 Delta / Theta12.4492
0.26	0.26%	0.25	0.6	2	64.80	0	0%	5.4	8	0
YOU Call 64.80 Exp: May 15, 2026 Last: 0.26 Chg.: 0.26% SymbolYOU\|20260515\|64.80C Delta0.1055 Imp Vol0.6724 Bid0.25 Gamma0.0341 Theoretical0.26 Ask0.6 Theta-0.0699 Intrinsic Value-9.16 Volume2 Vega0.0145 Time Value9.42 Open Interest176 Rho0.0011 Delta / Theta-1.5104 YOU Put 64.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|64.80P Delta0 Imp Vol0 Bid5.4 Gamma0 Theoretical0 Ask8 Theta0 Intrinsic Value9.16 Volume0 Vega0 Time Value-9.16 Open Interest9 Rho0 Delta / Theta0
0.2	0.2%	0.05	0.2	1	69.80	0	0%	10.3	12.9	0
YOU Call 69.80 Exp: May 15, 2026 Last: 0.2 Chg.: 0.2% SymbolYOU\|20260515\|69.80C Delta0.0667 Imp Vol0.9013 Bid0.05 Gamma0.018 Theoretical0.2 Ask0.2 Theta-0.0663 Intrinsic Value-14.16 Volume1 Vega0.0103 Time Value14.36 Open Interest168 Rho0.0007 Delta / Theta-1.0056 YOU Put 69.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|69.80P Delta0 Imp Vol0 Bid10.3 Gamma0 Theoretical0 Ask12.9 Theta0 Intrinsic Value14.16 Volume0 Vega0 Time Value-14.16 Open Interest5 Rho0 Delta / Theta0

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	8,879.20	+194.94	+2.24%
NSE All Share	244,686.67	+4952.06	+2.07%
US 30	49,734.5	+137.9	+0.28%
US 500	7,391.6	+54.5	+0.74%
FTSE 100	10,250.73	-26.22	-0.26%
DAX	24,364.93	-306.61	-1.24%
South Africa Top 40	110,309.26	-1015.06	-0.91%

Brent Oil	101.09	+1.03	+1.03%
Crude Oil WTI	94.97	+0.16	+0.17%
Gold	4,730.90	+20.00	+0.42%
Silver	81.443	+1.262	+1.57%
Copper	6.2995	+0.1235	+2.00%
London Cocoa	3,296.00	+210.00	+6.80%
London Wheat	188.00	+1.70	+0.91%

Nigeria 10Y	14.955	0.00	0.00%
Nigeria 2Y	16.759	+0.000	+0.00%
U.K. 10Y	4.8900	-0.0540	-1.09%
Germany 10Y	2.9970	-0.0010	-0.03%
U.S. 10Y	4.355	-0.038	-0.87%
U.S. 5Y	4.008	-0.036	-0.89%
U.S. 2Y	3.887	-0.032	-0.82%

Fidelitybk	21.200	+0.650	+3.16%
Zenith Bank	126.50	+1.50	+1.20%
UBA	40.00	0.00	0.00%
First HoldCo	67.80	+6.15	+9.98%
Guaranty Trust Holding	152.00	+13.00	+9.35%
Sterling Bank	7.550	-0.250	-3.21%
Dangote Cement	1,088.00	+98.90	+10.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.67	-2.50	-4.30%

Market Movers

Name	Last	Chg. %	Vol.
UBA	40.00	0.00%	88.22M
Access Holdings	24.10	+2.77%	79.48M
Zenith Bank	127.00	+1.60%	36.62M
Guaranty Trust Holding	152.00	+9.35%	28.18M
MTN Nigeria	818.60	+0.44%	7.28M
Dangote Cement	1,088.00	+10.00%	5.44M
Aradel Holdings	1,796.10	-4.46%	1.88M

Name	Last	Chg. %	Vol.
Conoil	213.40	+10.00%	326.37K
Chapel Hill Denham Management	141.90	+10.00%	76.71K
Livingtrust Mortgage Bank	3.52	+10.00%	986.71K
Airtel Africa	3,655.70	+10.00%	1.57K
Neimeth	9.90	+10.00%	3.47M
Dangote Cement	1,088.00	+10.00%	5.44M
Transcorp Hotels	245.60	+9.99%	204.89K

Name	Last	Chg. %	Vol.
UAC Of Nigeria	171.00	-10.00%	1.77M
Geregu Power	1,019.30	-10.00%	2.04K
Total Nig	576.00	-10.00%	6.45K
Premier Paints	33.75	-10.00%	148.86K
Ncr Nigeria	179.10	-10.00%	9.47K
Industrial Medical Gases Nigeria	42.30	-10.00%	332.32K
John Holt PLC	15.75	-10.00%	812.75K