Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

53.23 +0.99 +1.90%

15:59:59 - Closed. Currency in USD

After Hours

53.10

-0.13

-0.24%

18:12:11 - Real-time Data

Volume: 591,399
Bid/Ask: 0.00 / 0.00
Day's Range: 52.82 - 55.79

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

Jul 27, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	35.9	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 Delta0.9705 Imp Vol2.3961 Bid32.2 Gamma0.002 Theoretical34.05 Ask35.9 Theta-0.0444 Intrinsic Value33.43 Volume0 Vega0.0092 Time Value-33.43 Open Interest1 Rho0.0106 Delta / Theta-21.8354 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0259 Imp Vol2.3116 Bid0 Gamma0.0019 Theoretical0.4 Ask0.8 Theta-0.0388 Intrinsic Value-33.43 Volume0 Vega0.0084 Time Value33.43 Open Interest51 Rho-0.0011 Delta / Theta0.6685
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Jul 27, 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%	27.2	30.8	0	24.80	0	0%	0	0.1	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9656 Imp Vol1.8503 Bid27.2 Gamma0.0029 Theoretical29 Ask30.8 Theta-0.0395 Intrinsic Value28.43 Volume0 Vega0.0105 Time Value-28.43 Open Interest0 Rho0.0146 Delta / Theta-24.4603 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.0075 Imp Vol1.2974 Bid0 Gamma0.0011 Theoretical0.05 Ask0.1 Theta-0.0075 Intrinsic Value-28.43 Volume0 Vega0.0029 Time Value28.43 Open Interest52 Rho-0.0003 Delta / Theta1.0036
0	0%	22.4	25.5	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 Delta0.9607 Imp Vol1.411 Bid22.4 Gamma0.0042 Theoretical23.95 Ask25.5 Theta-0.0341 Intrinsic Value23.43 Volume0 Vega0.0117 Time Value-23.43 Open Interest40 Rho0.0186 Delta / Theta-28.15 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.0467 Imp Vol1.508 Bid0 Gamma0.0046 Theoretical0.48 Ask0.95 Theta-0.0409 Intrinsic Value-23.43 Volume0 Vega0.0136 Time Value23.43 Open Interest10 Rho-0.0019 Delta / Theta1.1408
					53.23	Price @ Jul 27, 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
3.9	0%	3.6	4	22	54.80	0	0%	4.7	5.2	0
YOU Call 54.80 Exp: Aug 21, 2026 Last: 3.9 Chg.: 0% SymbolYOU\|20260821\|54.80C Delta0.4928 Imp Vol0.7887 Bid3.6 Gamma0.0362 Theoretical3.8 Ask4 Theta-0.0892 Intrinsic Value-1.57 Volume22 Vega0.0557 Time Value5.47 Open Interest2,119 Rho0.0154 Delta / Theta-5.5229 YOU Put 54.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|54.80P Delta-0.5115 Imp Vol0.7531 Bid4.7 Gamma0.038 Theoretical4.95 Ask5.2 Theta-0.0818 Intrinsic Value1.57 Volume0 Vega0.0556 Time Value-1.57 Open Interest145 Rho-0.0188 Delta / Theta6.2532
2	13.64%	1.75	2.1	26	59.80	0	0%	7.7	8.5	0
YOU Call 59.80 Exp: Aug 21, 2026 Last: 2 Chg.: 13.64% SymbolYOU\|20260821\|59.80C Delta0.3143 Imp Vol0.7534 Bid1.75 Gamma0.0338 Theoretical1.93 Ask2.1 Theta-0.0754 Intrinsic Value-6.57 Volume26 Vega0.0494 Time Value8.57 Open Interest1,299 Rho0.0101 Delta / Theta-4.1673 YOU Put 59.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|59.80P Delta-0.6964 Imp Vol0.7106 Bid7.7 Gamma0.0354 Theoretical8.1 Ask8.5 Theta-0.0666 Intrinsic Value6.57 Volume0 Vega0.0487 Time Value-6.57 Open Interest153 Rho-0.0243 Delta / Theta10.4498
1.18	0%	0.95	1.15	2	64.80	13.1	0%	11.1	13.4	0
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.18 Chg.: 0% SymbolYOU\|20260821\|64.80C Delta0.1944 Imp Vol0.7648 Bid0.95 Gamma0.0258 Theoretical1.05 Ask1.15 Theta-0.0594 Intrinsic Value-11.57 Volume2 Vega0.0384 Time Value12.75 Open Interest312 Rho0.0064 Delta / Theta-3.2735 YOU Put 64.80 Exp: Aug 21, 2026 Last: 13.1 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.8224 Imp Vol0.727 Bid11.1 Gamma0.0258 Theoretical12.25 Ask13.4 Theta-0.0497 Intrinsic Value11.57 Volume0 Vega0.0362 Time Value1.53 Open Interest21 Rho-0.0273 Delta / Theta16.5614

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	35,568.14	+199.04	+0.56%
S&P/TSX 60	2,099.43	+14.29	+0.69%
US 30	52,236.2	+26.5	+0.05%
US 500	7,413.9	+0.7	+0.01%
S&P 500 VIX	18.67	+0.09	+0.48%
DAX	25,361.03	+262.03	+1.04%
Dollar Index	101.39	+0.08	+0.08%

Crude Oil WTI	81.85	-0.04	-0.05%
Brent Oil	85.35	-6.33	-6.90%
Natural Gas	2.771	-0.001	-0.04%
Gold	4,076.10	-2.65	-0.06%
Silver	58.688	-0.002	0.00%
US Soybeans	1,211.00	-0.50	-0.04%
US Cotton #2	80.72	+0.74	+0.93%

Bombardier Inc	373.410	+7.170	+1.96%
Enbridge	55.37	-1.50	-2.63%
Air Canada	24.25	+0.98	+4.21%
Broadcom DRC	14.61	+0.05	+0.34%
Apple	336.91	+3.89	+1.17%
Alibaba ADR	115.02	+2.88	+2.57%
Tesla	309.24	-3.79	-1.21%

Canada 5Y	3.182	0.000	0.00%
Canada 10Y	3.557	0.000	0.00%
Canada 30Y	3.937	0.000	0.00%
U.S. 2Y	4.320	+0.002	+0.05%
U.S. 10Y	4.641	-0.038	-0.81%
U.S. 30Y	5.134	+0.009	+0.18%
Germany 10Y	3.1275	-0.0453	-1.43%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	53.23	+0.99	+1.90%
FEIM	70.640	-1.820	-2.51%
ROOT	59.65	+1.70	+2.93%
KIT	88.50	+0.90	+1.03%

Market Movers

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	168.87	-0.08%	5.38M
Shopify Inc	179.14	+11.64%	5.31M
TC Energy	96.47	-3.13%	5.17M
Bank of Nova Scotia	122.67	-0.05%	4.30M
RBC	296.11	+0.98%	3.63M
Canadian Imperial Bank	166.93	+0.75%	2.66M
Bank of Montreal	252.12	+0.54%	1.94M

Name	Last	Chg. %	Vol.
Southstone Minerals	0.0300	+200.00%	1.42M
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
ePlay Digital	0.010	+100.00%	7.00K
Nuinsco Resources	0.0100	+100.00%	1.00K
Blue Horizon Global Capital	0.010	+100.00%	5.00K
Martello Tech	0.0100	+100.00%	26.06K
LFNT Resources	0.20	+90.48%	17.50K

Name	Last	Chg. %	Vol.
CordovaCann	0.0150	-70.00%	67.00K
Lanebury Growth Capital	0.05	-68.75%	18.17K
Modern Meat Inc	0.030	-68.42%	1.00K
Biosenta Inc	0.030	-60.00%	10.20K
Molecule Holdings	0.005	-50.00%	20.11K
Digicann Ventures	0.005	-50.00%	178.72K
Albert Labs International	0.005	-50.00%	1.00K