Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

35.08 -0.24 -0.68%

31/12 - Closed. Currency in USD

After Hours

35.00

-0.08

-0.23%

19:59:43 - Real-time Data

Volume: 1,177,096
Bid/Ask: 0.00 / 0.00
Day's Range: 35.07 - 35.52

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

Dec 31, 2025 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.86	0%	31.9	35.4	0	1.86	0	0%	0	0.05	0
YOU Call 1.86 Exp: Jan 16, 2026 Last: 33.86 Chg.: 0% SymbolYOU\|20260116\|1.86C Delta0.9931 Imp Vol9.3727 Bid31.9 Gamma0.0003 Theoretical33.65 Ask35.4 Theta-0.039 Intrinsic Value33.22 Volume0 Vega0.0014 Time Value0.64 Open Interest0 Rho0.0005 Delta / Theta-25.4762 YOU Put 1.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|1.86P Delta-0.0022 Imp Vol6.5012 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.0105 Intrinsic Value-33.22 Volume0 Vega0.0005 Time Value33.22 Open Interest25 Rho-0.0001 Delta / Theta0.2131
29.7	0%	29.9	33.4	0	3.86	0	0%	0	0.05	0
YOU Call 3.86 Exp: Jan 16, 2026 Last: 29.7 Chg.: 0% SymbolYOU\|20260116\|3.86C Delta0.9885 Imp Vol6.6693 Bid29.9 Gamma0.0006 Theoretical31.65 Ask33.4 Theta-0.0447 Intrinsic Value31.22 Volume0 Vega0.0022 Time Value-1.52 Open Interest9 Rho0.0011 Delta / Theta-22.1335 YOU Put 3.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|3.86P Delta-0.0034 Imp Vol4.7769 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.0111 Intrinsic Value-31.22 Volume0 Vega0.0007 Time Value31.22 Open Interest16 Rho-0.0001 Delta / Theta0.3017
28.64	0%	24.9	28.4	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 Delta0.9788 Imp Vol4.1018 Bid24.9 Gamma0.0017 Theoretical26.65 Ask28.4 Theta-0.047 Intrinsic Value26.22 Volume0 Vega0.0037 Time Value2.42 Open Interest0 Rho0.0027 Delta / Theta-20.8119 YOU Put 8.86 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260116\|8.86P Delta-0.0058 Imp Vol2.9795 Bid0 Gamma0.0008 Theoretical0.05 Ask0.05 Theta-0.0113 Intrinsic Value-26.22 Volume0 Vega0.0012 Time Value26.27 Open Interest79 Rho-0.0001 Delta / Theta0.513
0	0%	0	0	0	21.13	0	0%	0	0	0
YOU Call 21.13 Exp: Jan 02, 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 02, 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 02, 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 02, 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
					35.08	Price @ Dec 31, 2025 21:18 GMT
0	0%	0	0	0	26.13	0	0%	0	0	0
YOU Call 26.13 Exp: Jan 02, 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 02, 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
1.6	0%	0.6	0.75	0	36.00	1	0%	1.4	1.6	0
YOU Call 36.00 Exp: Jan 16, 2026 Last: 1.6 Chg.: 0% SymbolYOU\|20260116\|36.00C Delta0.394 Imp Vol0.3421 Bid0.6 Gamma0.1526 Theoretical0.68 Ask0.75 Theta-0.0311 Intrinsic Value-0.92 Volume0 Vega0.0283 Time Value2.52 Open Interest87 Rho0.0058 Delta / Theta-12.6812 YOU Put 36.00 Exp: Jan 16, 2026 Last: 1 Chg.: 0% SymbolYOU\|20260116\|36.00P Delta-0.601 Imp Vol0.3587 Bid1.4 Gamma0.1466 Theoretical1.5 Ask1.6 Theta-0.0307 Intrinsic Value0.92 Volume0 Vega0.0284 Time Value0.08 Open Interest30 Rho-0.0083 Delta / Theta19.6072
0.35	-30%	0.3	0.5	2	37.00	1.82	0%	1.9	2.35	50
YOU Call 37.00 Exp: Jan 16, 2026 Last: 0.35 Chg.: -30% SymbolYOU\|20260116\|37.00C Delta0.2494 Imp Vol0.3306 Bid0.3 Gamma0.1303 Theoretical0.35 Ask0.5 Theta-0.0246 Intrinsic Value-1.92 Volume2 Vega0.0234 Time Value2.27 Open Interest581 Rho0.0037 Delta / Theta-10.1168 YOU Put 37.00 Exp: Jan 16, 2026 Last: 1.82 Chg.: 0% SymbolYOU\|20260116\|37.00P Delta-0.8006 Imp Vol0.2899 Bid1.9 Gamma0.1327 Theoretical2.13 Ask2.35 Theta-0.0171 Intrinsic Value1.92 Volume50 Vega0.0204 Time Value-0.1 Open Interest2,728 Rho-0.0095 Delta / Theta46.7091
0.26	-18.75%	0.2	0.3	4	38.00	2.05	0%	2.4	3.6	0
YOU Call 38.00 Exp: Jan 16, 2026 Last: 0.26 Chg.: -18.75% SymbolYOU\|20260116\|38.00C Delta0.1788 Imp Vol0.3778 Bid0.2 Gamma0.0939 Theoretical0.26 Ask0.3 Theta-0.0231 Intrinsic Value-2.92 Volume4 Vega0.0192 Time Value3.18 Open Interest181 Rho0.0026 Delta / Theta-7.7468 YOU Put 38.00 Exp: Jan 16, 2026 Last: 2.05 Chg.: 0% SymbolYOU\|20260116\|38.00P Delta-0.8395 Imp Vol0.3565 Bid2.4 Gamma0.0939 Theoretical3 Ask3.6 Theta-0.0185 Intrinsic Value2.92 Volume0 Vega0.0179 Time Value-0.87 Open Interest36 Rho-0.0098 Delta / Theta45.4309

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	31,712.76	-153.50	-0.48%
S&P/TSX 60	1,860.01	-8.98	-0.48%
US 30	48,119.2	-54.0	-0.11%
US 500	6,853.0	+7.9	+0.12%
S&P 500 VIX	14.95	0.00	0.00%
DAX	24,490.41	+139.29	+0.57%
Dollar Index	98.000	+0.040	+0.04%

Crude Oil WTI	57.45	+0.03	+0.05%
Brent Oil	60.91	-0.42	-0.68%
Natural Gas	3.662	-0.024	-0.65%
Gold	4,362.60	+21.50	+0.50%
Silver	72.388	+1.785	+2.53%
US Soybeans	1,047.25	-14.75	-1.39%
US Cotton #2	64.30	-0.02	-0.03%

Bombardier Inc	233.500	+2.600	+1.13%
Enbridge	47.83	-0.22	-0.46%
Air Canada	19.29	+0.10	+0.52%
Broadcom DRC	13.41	-0.14	-1.03%
Apple	271.86	-1.22	-0.45%
Alibaba ADR	146.58	-0.78	-0.53%
Tesla	449.72	-4.71	-1.04%

Canada 5Y	2.976	+0.028	+0.95%
Canada 10Y	3.435	+0.023	+0.67%
Canada 30Y	3.863	+0.028	+0.73%
U.S. 2Y	3.475	+0.006	+0.17%
U.S. 10Y	4.175	+0.025	+0.60%
U.S. 30Y	4.841	+0.010	+0.21%
Germany 10Y	2.8557	-0.0063	-0.22%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	35.08	-0.24	-0.68%
6753	770.8	+0.7	+0.09%
VanEck Solana	16.17	+0.04	+0.25%

Market Movers

Name	Last	Chg. %	Vol.
TC Energy	75.58	-1.77%	4.81M
Canadian Natural	46.49	+0.04%	4.63M
Bank of Nova Scotia	101.23	-0.10%	3.69M
Toronto Dominion Bank	129.36	-0.35%	2.31M
Canadian Imperial Bank	124.43	-0.70%	1.64M
RBC	233.99	-0.43%	1.57M
Shopify Inc	221.00	-1.43%	1.02M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	500.00%	1.32K
New Leaf Ventures	0.05	+400.00%	666.82K
Pegasus Mercantile	0.0500	+233.33%	1.31K
Beckett’s	0.015	+200.00%	681.63K
Goldn Futures Mineral	0.01	+200.00%	169.79K
CULT Food Science	0.01	+200.00%	37.04K
Irwin Naturals	0.30	+150.00%	3.24K

Name	Last	Chg. %	Vol.
Metamaterial	0.25	-92.86%	0
James Bay Resources Ltd	0.005	-66.67%	29.97K
Vice Health Wellness	0.005	-50.00%	2.22M
Albert Labs International	0.005	-50.00%	1.00K
Spacefy	0.005	-50.00%	17.00K
Molecule Holdings	0.005	-50.00%	20.11K
Bluesky Digital Assets Prf A	0.03	-50.00%	6.10K