Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

36.43 +0.61 +1.70%

15:59:59 - Closed. Currency in USD

After Hours

36.43

-0.00

-0.00%

17:06:18 - Real-time Data

Volume: 1,034,657
Bid/Ask: 0.00 / 0.00
Day's Range: 35.43 - 36.86

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 08, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.86	0%	32.8	36.7	0	1.86	0	0%	0	0.95	0
YOU Call 1.86 Exp: Jan 16, 2026 Last: 33.86 Chg.: 0% SymbolYOU\|20260116\|1.86C Delta0.9946 Imp Vol12.0373 Bid32.8 Gamma0.0002 Theoretical34.75 Ask36.7 Theta-0.0602 Intrinsic Value34.57 Volume0 Vega0.0008 Time Value-0.71 Open Interest0 Rho0.0003 Delta / Theta-16.5177 YOU Put 1.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|1.86P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.95 Theta0 Intrinsic Value-34.57 Volume0 Vega0 Time Value34.57 Open Interest25 Rho0 Delta / Theta0
32.2	0%	30.8	34.7	0	3.86	0	0%	0	0.2	0
YOU Call 3.86 Exp: Jan 16, 2026 Last: 32.2 Chg.: 0% SymbolYOU\|20260116\|3.86C Delta0.9914 Imp Vol8.6943 Bid30.8 Gamma0.0005 Theoretical32.75 Ask34.7 Theta-0.0669 Intrinsic Value32.57 Volume0 Vega0.0012 Time Value-0.37 Open Interest3 Rho0.0006 Delta / Theta-14.811 YOU Put 3.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|3.86P Delta-0.0081 Imp Vol8.5755 Bid0 Gamma0.0005 Theoretical0.2 Ask0.2 Theta-0.0642 Intrinsic Value-32.57 Volume0 Vega0.0012 Time Value32.57 Open Interest16 Rho-0.0001 Delta / Theta0.1267
28.64	0%	25.8	29.7	0	8.86	0.05	0%	0	0.05	0
YOU Call 8.86 Exp: Jan 16, 2026 Last: 28.64 Chg.: 0% SymbolYOU\|20260116\|8.86C Delta0.9846 Imp Vol5.4139 Bid25.8 Gamma0.0013 Theoretical27.75 Ask29.7 Theta-0.0696 Intrinsic Value27.57 Volume0 Vega0.0021 Time Value1.07 Open Interest0 Rho0.0014 Delta / Theta-14.1456 YOU Put 8.86 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260116\|8.86P Delta-0.0055 Imp Vol4.2921 Bid0 Gamma0.0007 Theoretical0.05 Ask0.05 Theta-0.0228 Intrinsic Value-27.57 Volume0 Vega0.0008 Time Value27.62 Open Interest79 Rho-0.0001 Delta / Theta0.2419
0	0%	0	0	0	21.13	0	0%	0	0	0
YOU Call 21.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.23 Volume0 Vega0 Time Value-4.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 21.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.23 Volume0 Vega0 Time Value4.23 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	24.13	0	0%	0	0	0
YOU Call 24.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.23 Volume0 Vega0 Time Value-1.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.23 Volume0 Vega0 Time Value1.23 Open Interest0 Rho0 Delta / Theta0
					36.43	Price @ Jan 08, 2026 21:18 GMT
0	0%	0	0	0	26.13	0	0%	0	0	0
YOU Call 26.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.77 Volume0 Vega0 Time Value0.77 Open Interest0 Rho0 Delta / Theta0 YOU Put 26.13 Exp: Jan 09, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.77 Volume0 Vega0 Time Value-0.77 Open Interest0 Rho0 Delta / Theta0
0.48	0%	0.55	0.7	0	37.00	2.95	0%	1.1	1.2	0
YOU Call 37.00 Exp: Jan 16, 2026 Last: 0.48 Chg.: 0% SymbolYOU\|20260116\|37.00C Delta0.4083 Imp Vol0.4088 Bid0.55 Gamma0.1763 Theoretical0.62 Ask0.7 Theta-0.0543 Intrinsic Value-0.57 Volume0 Vega0.0209 Time Value1.05 Open Interest592 Rho0.0031 Delta / Theta-7.5156 YOU Put 37.00 Exp: Jan 16, 2026 Last: 2.95 Chg.: 0% SymbolYOU\|20260116\|37.00P Delta-0.6007 Imp Vol0.381 Bid1.1 Gamma0.1885 Theoretical1.15 Ask1.2 Theta-0.0483 Intrinsic Value0.57 Volume0 Vega0.0208 Time Value2.38 Open Interest764 Rho-0.0042 Delta / Theta12.4403
0.35	40%	0.25	0.4	3	38.00	3.2	0%	1.8	1.95	0
YOU Call 38.00 Exp: Jan 16, 2026 Last: 0.35 Chg.: 40% SymbolYOU\|20260116\|38.00C Delta0.2602 Imp Vol0.4262 Bid0.25 Gamma0.1413 Theoretical0.35 Ask0.4 Theta-0.0471 Intrinsic Value-1.57 Volume3 Vega0.0175 Time Value1.92 Open Interest170 Rho0.002 Delta / Theta-5.5217 YOU Put 38.00 Exp: Jan 16, 2026 Last: 3.2 Chg.: 0% SymbolYOU\|20260116\|38.00P Delta-0.7606 Imp Vol0.392 Bid1.8 Gamma0.1476 Theoretical1.88 Ask1.95 Theta-0.0395 Intrinsic Value1.57 Volume0 Vega0.0167 Time Value1.63 Open Interest36 Rho-0.005 Delta / Theta19.2775
0.12	0%	0.1	0.15	19	39.73	3	0%	2.5	3.5	0
YOU Call 39.73 Exp: Jan 16, 2026 Last: 0.12 Chg.: 0% SymbolYOU\|20260116\|39.73C Delta0.1049 Imp Vol0.4565 Bid0.1 Gamma0.0738 Theoretical0.12 Ask0.15 Theta-0.0282 Intrinsic Value-3.3 Volume19 Vega0.0098 Time Value3.42 Open Interest728 Rho0.0008 Delta / Theta-3.7242 YOU Put 39.73 Exp: Jan 16, 2026 Last: 3 Chg.: 0% SymbolYOU\|20260116\|39.73P Delta0 Imp Vol0 Bid2.5 Gamma0 Theoretical0 Ask3.5 Theta0 Intrinsic Value3.3 Volume0 Vega0 Time Value-0.3 Open Interest82 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 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	32,378.64	+243.15	+0.76%
S&P/TSX 60	1,896.25	+16.57	+0.88%
US 30	49,265.9	+0.2	+0.00%
US 500	6,920.2	-1.2	-0.02%
S&P 500 VIX	15.45	+0.07	+0.46%
DAX	25,127.46	+5.20	+0.02%
Dollar Index	98.680	+0.060	+0.06%

Crude Oil WTI	58.08	+0.32	+0.55%
Brent Oil	62.45	-0.29	-0.46%
Natural Gas	3.418	+0.014	+0.41%
Gold	4,472.60	+11.90	+0.27%
Silver	76.025	+0.881	+1.17%
US Soybeans	1,062.13	+0.88	+0.08%
US Cotton #2	64.40	-0.45	-0.69%

Bombardier Inc	236.490	-0.260	-0.11%
Enbridge	45.30	+0.07	+0.15%
Air Canada	19.68	+0.06	+0.31%
Broadcom DRC	12.86	-0.44	-3.31%
Apple	259.04	-1.29	-0.50%
Alibaba ADR	154.48	+7.73	+5.27%
Tesla	435.84	+4.43	+1.03%

Canada 5Y	2.939	0.000	0.00%
Canada 10Y	3.402	0.000	0.00%
Canada 30Y	3.844	0.000	0.00%
U.S. 2Y	3.492	+0.004	+0.11%
U.S. 10Y	4.171	-0.014	-0.33%
U.S. 30Y	4.841	-0.018	-0.37%
Germany 10Y	2.8289	+0.0213	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	36.43	+0.61	+1.70%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	43.71	+3.14%	26.58M
Toronto Dominion Bank	131.15	+0.76%	9.31M
Manulife Financial	51.48	+1.52%	7.85M
Bank of Nova Scotia	101.08	+1.23%	4.77M
RBC	235.03	+0.15%	3.51M
Bank of Montreal	184.86	+0.87%	3.31M
National Bank of Canada	172.08	-0.56%	2.39M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	500.00%	1.32K
New Leaf Ventures	0.05	+400.00%	666.82K
Better Moo	0.52	+333.33%	0.55K
Better Moo	0.52	+333.33%	0.55K
Irwin Naturals	0.30	+150.00%	3.24K
Newterra Resources	0.10	150.00%	55.00K
Hertz Lithium	0.29	+126.92%	99.31K

Name	Last	Chg. %	Vol.
Grounded People Apparel	0.005	-97.50%	1.00K
Metamaterial	0.25	-92.86%	0
Asep Medical Holdings	0.09	-60.47%	17.56K
Asep Medical Holdings	0.09	-58.14%	17.56K
Sennen Potash	0.0450	-50.00%	2.02K
CryptoStar	0.0050	-50.00%	341.27K
Bluesky Digital Assets Prf A	0.03	-50.00%	6.10K