Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

60.94 +2.17 +3.69%

15:59:59 - Closed. Currency in USD

After Hours

60.18

-0.76

-1.25%

19:59:56 - Real-time Data

Volume: 2,892,080
Bid/Ask: 0.00 / 0.00
Day's Range: 53.36 - 61.28

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Clear Secure Option Chain

Featured here is the Clear Secure option chain, providing detailed quotes and trading data for available call and put options across multiple strike prices and expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 06, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.8	40.6	0	19.80	0	0%	0	0.05	0
YOU Call 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80C Delta0 Imp Vol0 Bid37.8 Gamma0 Theoretical0 Ask40.6 Theta0 Intrinsic Value41.14 Volume0 Vega0 Time Value-41.14 Open Interest2 Rho0 Delta / Theta0 YOU Put 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80P Delta-0.0028 Imp Vol2.7568 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0124 Intrinsic Value-41.14 Volume0 Vega0.0008 Time Value41.14 Open Interest66 Rho0 Delta / Theta0.227
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
0	0%	34.8	37.7	0	22.80	0	0%	0	0.05	0
YOU Call 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80C Delta0 Imp Vol0 Bid34.8 Gamma0 Theoretical0 Ask37.7 Theta0 Intrinsic Value38.14 Volume0 Vega0 Time Value-38.14 Open Interest0 Rho0 Delta / Theta0 YOU Put 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80P Delta-0.0032 Imp Vol2.4212 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0123 Intrinsic Value-38.14 Volume0 Vega0.0009 Time Value38.14 Open Interest37 Rho-0.0001 Delta / Theta0.2619
0	0%	33.8	36.6	0	23.80	0	0%	0	0.05	0
YOU Call 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80C Delta0 Imp Vol0 Bid33.8 Gamma0 Theoretical0 Ask36.6 Theta0 Intrinsic Value37.14 Volume0 Vega0 Time Value-37.14 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80P Delta-0.0034 Imp Vol2.3193 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0123 Intrinsic Value-37.14 Volume0 Vega0.001 Time Value37.14 Open Interest1,122 Rho-0.0001 Delta / Theta0.2747
					60.94	Price @ May 06, 2026 20:18 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
0.62	-66.49%	0.45	1	36	64.80	0	0%	4.8	7.9	0
YOU Call 64.80 Exp: May 15, 2026 Last: 0.62 Chg.: -66.49% SymbolYOU\|20260515\|64.80C Delta0.2102 Imp Vol0.5774 Bid0.45 Gamma0.053 Theoretical0.62 Ask1 Theta-0.0875 Intrinsic Value-3.86 Volume36 Vega0.0271 Time Value4.48 Open Interest235 Rho0.003 Delta / Theta-2.4024 YOU Put 64.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|64.80P Delta-0.7133 Imp Vol0.8242 Bid4.8 Gamma0.0441 Theoretical6.35 Ask7.9 Theta-0.1443 Intrinsic Value3.86 Volume0 Vega0.0319 Time Value-3.86 Open Interest9 Rho-0.01 Delta / Theta4.9447
0.25	-75%	0.1	0.45	8	69.80	0	0%	9.1	12.4	0
YOU Call 69.80 Exp: May 15, 2026 Last: 0.25 Chg.: -75% SymbolYOU\|20260515\|69.80C Delta0.0865 Imp Vol0.6991 Bid0.1 Gamma0.024 Theoretical0.25 Ask0.45 Theta-0.0576 Intrinsic Value-8.86 Volume8 Vega0.0148 Time Value9.11 Open Interest171 Rho0.0012 Delta / Theta-1.5022 YOU Put 69.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|69.80P Delta-0.8389 Imp Vol0.9328 Bid9.1 Gamma0.028 Theoretical10.75 Ask12.4 Theta-0.1164 Intrinsic Value8.86 Volume0 Vega0.0229 Time Value-8.86 Open Interest5 Rho-0.0114 Delta / Theta7.2066
0.05	-88.89%	0	0.15	2	75.00	0	0%	14	17.5	0
YOU Call 75.00 Exp: May 15, 2026 Last: 0.05 Chg.: -88.89% SymbolYOU\|20260515\|75.00C Delta0.0214 Imp Vol0.6963 Bid0 Gamma0.0079 Theoretical0.05 Ask0.15 Theta-0.0187 Intrinsic Value-14.06 Volume2 Vega0.0048 Time Value14.11 Open Interest121 Rho0.0003 Delta / Theta-1.1479 YOU Put 75.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|75.00P Delta-0.892 Imp Vol1.096 Bid14 Gamma0.0181 Theoretical15.75 Ask17.5 Theta-0.1032 Intrinsic Value14.06 Volume0 Vega0.0174 Time Value-14.06 Open Interest0 Rho-0.012 Delta / Theta8.6399

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 Canada'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://d68-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://d68-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://d68-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

S&P/TSX	33,981.82	+414.91	+1.24%
S&P/TSX 60	1,974.41	+16.16	+0.83%
US 30	49,942.0	+31.4	+0.06%
US 500	7,356.3	-8.7	-0.12%
S&P 500 VIX	17.39	+0.01	+0.06%
DAX	24,918.69	+516.99	+2.12%
Dollar Index	97.892	+0.002	+0.00%

Crude Oil WTI	96.37	+1.29	+1.36%
Brent Oil	102.40	+0.38	+0.37%
Natural Gas	2.722	0.000	0.00%
Gold	4,707.35	+13.05	+0.28%
Silver	78.030	+0.727	+0.94%
US Soybeans	1,194.50	+0.25	+0.02%
US Cotton #2	83.88	-0.92	-1.08%

Bombardier Inc	296.660	+12.760	+4.49%
Enbridge	54.20	-0.71	-1.29%
Air Canada	19.56	+0.76	+4.04%
Broadcom DRC	16.31	-0.05	-0.31%
Apple	287.53	+3.35	+1.18%
Alibaba ADR	141.43	+9.17	+6.94%
Tesla	398.66	+9.29	+2.39%

Canada 5Y	3.155	-0.112	-3.43%
Canada 10Y	3.512	-0.102	-2.82%
Canada 30Y	3.894	-0.078	-1.96%
U.S. 2Y	3.870	-0.002	-0.05%
U.S. 10Y	4.350	-0.005	-0.11%
U.S. 30Y	4.935	-0.008	-0.16%
Germany 10Y	2.9943	-0.0720	-2.35%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	60.94	+2.17	+3.69%
6753	576.2	-6.2	-1.06%
GLTK	1.46	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Enbridge	74.01	-1.15%	11.20M
Suncor Energy	87.91	-7.51%	6.58M
Toronto Dominion Bank	148.14	+2.69%	6.23M
Bank of Nova Scotia	106.92	+2.45%	5.82M
Shopify Inc	144.27	-1.37%	3.87M
RBC	247.72	+1.87%	3.02M
Bank of Montreal	211.44	+2.86%	2.56M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	500.00%	1.32K
CanAsia Energy	0.34	+223.81%	141.35K
CanAsia Energy	0.360	+176.92%	8.58M
Irwin Naturals	0.30	+150.00%	3.24K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
CardioComm Solutions Inc.	0.0100	+100.00%	1.00K
Digicann Ventures	0.010	+100.00%	10.00K

Name	Last	Chg. %	Vol.
Nirvana Life Sciences	0.01	-75.00%	8.00K
Resource Centrix Holdings	1.50	-60.00%	0.60K
Asep Medical Holdings	0.13	-58.06%	16.00K
GoldQuest Mining	0.71	-55.90%	5.54M
GoldQuest Mining	0.73	-54.66%	94.56K
Patriot Gold	0.07	-51.85%	1.00K
Armada Mercantile Ltd	0.135	-51.79%	7.00K