Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.91 -0.83 -1.46%

15:59:59 - Closed. Currency in USD

After Hours

55.91

0.00

0.00%

16:10:04 - Real-time Data

Volume: 1,488,832
Bid/Ask: 0.00 / 0.00
Day's Range: 55.36 - 58.81

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 07, 2026 19:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.3	43.1	0	14.53	0	0%	0	0.75	0
YOU Call 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53C Delta0.9736 Imp Vol5.4244 Bid40.3 Gamma0.0012 Theoretical41.7 Ask43.1 Theta-0.1489 Intrinsic Value41.18 Volume0 Vega0.0055 Time Value-41.18 Open Interest0 Rho0.0026 Delta / Theta-6.5395 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0177 Imp Vol4.7377 Bid0 Gamma0.001 Theoretical0.38 Ask0.75 Theta-0.0952 Intrinsic Value-41.18 Volume0 Vega0.004 Time Value41.18 Open Interest17 Rho-0.0003 Delta / Theta0.1864
21.9	0%	0	0	0	14.73	0.13	0%	0	0	0
YOU Call 14.73 Exp: Jul 17, 2026 Last: 21.9 Chg.: 0% SymbolYOU\|20260717\|14.73C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value31.16 Volume0 Vega0 Time Value-9.26 Open Interest2 Rho0 Delta / Theta0 YOU Put 14.73 Exp: Jul 17, 2026 Last: 0.13 Chg.: 0% SymbolYOU\|20260717\|14.73P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-31.16 Volume0 Vega0 Time Value31.29 Open Interest17 Rho0 Delta / Theta0
0	0%	37.4	40.1	0	17.53	0	0%	0	0.75	0
YOU Call 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53C Delta0.9677 Imp Vol4.7812 Bid37.4 Gamma0.0016 Theoretical38.75 Ask40.1 Theta-0.1558 Intrinsic Value38.18 Volume0 Vega0.0066 Time Value-38.18 Open Interest7 Rho0.0032 Delta / Theta-6.2121 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0209 Imp Vol4.1084 Bid0 Gamma0.0013 Theoretical0.38 Ask0.75 Theta-0.0947 Intrinsic Value-38.18 Volume0 Vega0.0046 Time Value38.18 Open Interest25 Rho-0.0004 Delta / Theta0.2203
0	0%	35.7	38.1	0	19.53	0	0%	0	0.75	0
YOU Call 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53C Delta0.9605 Imp Vol4.5684 Bid35.7 Gamma0.002 Theoretical36.9 Ask38.1 Theta-0.1763 Intrinsic Value36.18 Volume0 Vega0.0078 Time Value-36.18 Open Interest2 Rho0.0035 Delta / Theta-5.4492 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.023 Imp Vol3.7507 Bid0 Gamma0.0016 Theoretical0.38 Ask0.75 Theta-0.094 Intrinsic Value-36.18 Volume0 Vega0.005 Time Value36.18 Open Interest96 Rho-0.0004 Delta / Theta0.2451
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value2.36 Volume0 Vega0 Time Value-2.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-2.36 Volume0 Vega0 Time Value2.36 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	25.00	0	0%	0	0	0
YOU Call 25.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.36 Volume0 Vega0 Time Value-0.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 25.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.36 Volume0 Vega0 Time Value0.36 Open Interest0 Rho0 Delta / Theta0
					55.71	Price @ Jul 07, 2026 19:48 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.64 Volume0 Vega0 Time Value1.64 Open Interest0 Rho0 Delta / Theta0 YOU Put 27.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.64 Volume0 Vega0 Time Value-1.64 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	46.00	0	0%	0	0	0
YOU Call 46.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value0.11 Open Interest0 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value-0.11 Open Interest0 Rho0 Delta / Theta0
6.75	0%	0	0	0	47.00	0	0%	0	0	0
YOU Call 47.00 Exp: Jul 17, 2026 Last: 6.75 Chg.: 0% SymbolYOU\|20260717\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value7.86 Open Interest2 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Jul 07, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value-1.11 Open Interest0 Rho0 Delta / Theta0
0.86	-9.47%	0.5	0.95	29	59.80	0	0%	3.1	5	0
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.86 Chg.: -9.47% SymbolYOU\|20260717\|59.80C Delta0.2392 Imp Vol0.5874 Bid0.5 Gamma0.0575 Theoretical0.73 Ask0.95 Theta-0.0841 Intrinsic Value-4.09 Volume29 Vega0.0285 Time Value4.95 Open Interest792 Rho0.0034 Delta / Theta-2.8444 YOU Put 59.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta0 Imp Vol0 Bid3.1 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value4.09 Volume0 Vega0 Time Value-4.09 Open Interest49 Rho0 Delta / Theta0
0.32	77.78%	0	0.35	5	64.80	0	0%	7.3	9.8	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0.32 Chg.: 77.78% SymbolYOU\|20260717\|64.80C Delta0.0722 Imp Vol0.6158 Bid0 Gamma0.0243 Theoretical0.18 Ask0.35 Theta-0.039 Intrinsic Value-9.09 Volume5 Vega0.0126 Time Value9.41 Open Interest205 Rho0.0011 Delta / Theta-1.8505 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta0 Imp Vol0 Bid7.3 Gamma0 Theoretical0 Ask9.8 Theta0 Intrinsic Value9.09 Volume0 Vega0 Time Value-9.09 Open Interest31 Rho0 Delta / Theta0
0	0%	0	0.75	0	69.80	0	0%	12.3	14.6	0
YOU Call 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80C Delta0.0942 Imp Vol0.9874 Bid0 Gamma0.0185 Theoretical0.38 Ask0.75 Theta-0.0764 Intrinsic Value-14.09 Volume0 Vega0.0154 Time Value14.09 Open Interest464 Rho0.0013 Delta / Theta-1.2339 YOU Put 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80P Delta0 Imp Vol0 Bid12.3 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value14.09 Volume0 Vega0 Time Value-14.09 Open Interest0 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	35,272.59	+60.27	+0.17%
S&P/TSX 60	2,079.14	+9.88	+0.48%
US 30	52,877.6	-179.1	-0.34%
US 500	7,501.0	-36.5	-0.48%
S&P 500 VIX	16.13	+0.56	+3.60%
DAX	25,465.25	-352.64	-1.37%
Dollar Index	100.847	+0.232	+0.23%

Crude Oil WTI	71.99	+3.44	+5.02%
Brent Oil	75.72	+3.73	+5.18%
Natural Gas	3.265	+0.020	+0.62%
Gold	4,120.69	-46.81	-1.12%
Silver	60.545	-1.785	-2.86%
US Soybeans	1,196.75	+4.75	+0.40%
US Cotton #2	81.28	+2.98	+3.81%

Bombardier Inc	346.720	+2.000	+0.58%
Enbridge	55.05	+1.58	+2.95%
Air Canada	25.37	+0.17	+0.67%
Broadcom DRC	14.14	-0.15	-1.05%
Apple	310.70	-1.96	-0.63%
Alibaba ADR	98.14	+0.23	+0.23%
Tesla	402.88	-16.89	-4.02%

Canada 5Y	3.107	+0.080	+2.64%
Canada 10Y	3.419	0.000	0.00%
Canada 30Y	3.837	-0.005	-0.13%
U.S. 2Y	4.183	+0.058	+1.41%
U.S. 10Y	4.549	+0.070	+1.56%
U.S. 30Y	5.056	+0.062	+1.24%
Germany 10Y	2.9875	+0.0423	+1.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.91	-0.83	-1.46%
	KIT	100.50	-3.20	-3.09%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	57.74	+3.20%	29.90M
Toronto Dominion Bank	172.36	+0.61%	14.13M
TC Energy	97.68	+2.69%	9.41M
Suncor Energy	80.49	+3.17%	6.26M
Bank of Nova Scotia	122.31	-0.03%	5.66M
RBC	296.88	+0.54%	4.53M
Bank of Montreal	253.24	+1.24%	2.44M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	500.00%	1.32K
Digital Asset Tech	0.02	+200.00%	67.00K
Irwin Naturals	0.30	+150.00%	3.24K
Zoglos	0.07	+133.33%	1.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
Navco Pharmaceuticals	0.010	+100.00%	39.00K
Red Lake Gold	0.0100	+100.00%	29.31K

Name	Last	Chg. %	Vol.
Armada Mercantile Ltd	0.165	-59.76%	1.50K
Traction Exploration	1.01	-51.67%	0.10K
Molecule Holdings	0.005	-50.00%	20.11K
Vice Health Wellness	0.005	-50.00%	2.22M
1933 Industries	0.0050	-50.00%	1.00K
Albert Labs International	0.005	-50.00%	1.00K
Yumy Bear Goods	0.02	-42.86%	100.20K