Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.66 -0.07 -0.13%

05:59:59 - Closed. Currency in USD

After Hours

56.44

+0.78

+1.40%

7:31:31 - Real-time Data

Volume: 1,238,403
Bid/Ask: 0.00 / 0.00
Day's Range: 55.02 - 57.08

Type: Equity

Market: United States

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

Clear Secure Option Chain

Explore YOU options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full YOU options chain to compare premiums across strikes, track Clear Secure puts activity, and analyse YOU futures data to inform your derivatives trading strategy.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 01, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.3	42.7	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 Imp Vol0 Bid40.3 Gamma0 Theoretical0 Ask42.7 Theta0 Intrinsic Value41.13 Volume0 Vega0 Time Value-41.13 Open Interest0 Rho0 Delta / Theta0 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0175 Imp Vol3.7655 Bid0 Gamma0.001 Theoretical0.37 Ask0.75 Theta-0.0596 Intrinsic Value-41.13 Volume0 Vega0.0051 Time Value41.13 Open Interest17 Rho-0.0006 Delta / Theta0.2933
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%	37.3	39.7	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 Imp Vol0 Bid37.3 Gamma0 Theoretical0 Ask39.7 Theta0 Intrinsic Value38.13 Volume0 Vega0 Time Value-38.13 Open Interest7 Rho0 Delta / Theta0 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0205 Imp Vol3.2684 Bid0 Gamma0.0013 Theoretical0.38 Ask0.75 Theta-0.0593 Intrinsic Value-38.13 Volume0 Vega0.0058 Time Value38.13 Open Interest25 Rho-0.0006 Delta / Theta0.3461
0	0%	35.3	37.7	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 Imp Vol0 Bid35.3 Gamma0 Theoretical0 Ask37.7 Theta0 Intrinsic Value36.13 Volume0 Vega0 Time Value-36.13 Open Interest2 Rho0 Delta / Theta0 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.0227 Imp Vol2.9859 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.0589 Intrinsic Value-36.13 Volume0 Vega0.0063 Time Value36.13 Open Interest96 Rho-0.0007 Delta / Theta0.3847
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jul 01, 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 01, 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 01, 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 01, 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
					55.66	Price @ Jul 01, 2026 20:18 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jul 01, 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 01, 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 01, 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 01, 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 01, 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
0.8	-14.89%	0.85	1.25	5	59.80	0	0%	3.7	5	0
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.8 Chg.: -14.89% SymbolYOU\|20260717\|59.80C Delta0.2939 Imp Vol0.5098 Bid0.85 Gamma0.0575 Theoretical1.05 Ask1.25 Theta-0.0648 Intrinsic Value-4.14 Volume5 Vega0.0404 Time Value4.94 Open Interest727 Rho0.0068 Delta / Theta-4.5332 YOU Put 59.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta-0.7557 Imp Vol0.4129 Bid3.7 Gamma0.0649 Theoretical4.35 Ask5 Theta-0.0461 Intrinsic Value4.14 Volume0 Vega0.0368 Time Value-4.14 Open Interest49 Rho-0.0162 Delta / Theta16.4065
0.2	-20%	0.1	0.5	7	64.80	0	0%	7.8	10	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0.2 Chg.: -20% SymbolYOU\|20260717\|64.80C Delta0.1059 Imp Vol0.5268 Bid0.1 Gamma0.0295 Theoretical0.3 Ask0.5 Theta-0.0355 Intrinsic Value-9.14 Volume7 Vega0.0215 Time Value9.34 Open Interest197 Rho0.0025 Delta / Theta-2.9806 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.9132 Imp Vol0.4893 Bid7.8 Gamma0.0277 Theoretical8.9 Ask10 Theta-0.0266 Intrinsic Value9.14 Volume0 Vega0.0184 Time Value-9.14 Open Interest31 Rho-0.0168 Delta / Theta34.3295
0.7	0%	0	0.75	0	69.80	0	0%	12.4	15.1	0
YOU Call 69.80 Exp: Jul 17, 2026 Last: 0.7 Chg.: 0% SymbolYOU\|20260717\|69.80C Delta0.0961 Imp Vol0.7535 Bid0 Gamma0.0193 Theoretical0.38 Ask0.75 Theta-0.0473 Intrinsic Value-14.14 Volume0 Vega0.02 Time Value14.84 Open Interest464 Rho0.0022 Delta / Theta-2.0333 YOU Put 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80P Delta-0.9726 Imp Vol0.5385 Bid12.4 Gamma0.0102 Theoretical13.75 Ask15.1 Theta-0.0109 Intrinsic Value14.14 Volume0 Vega0.0072 Time Value-14.14 Open Interest0 Rho-0.0128 Delta / Theta89.1866

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 Australia'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://d70-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://d70-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://d70-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/ASX 200	8,722.90	-55.80	-0.64%
ASX 200 Futures	8,688.0	-94.5	-1.08%
ASX All Ordinaries	8,931.40	-54.80	-0.61%
US 500	7,476.5	-22.3	-0.30%
Dow Jones	52,306.22	-12.98	-0.02%
China A50 Futures	15,300.0	+53.0	+0.35%
Dollar Index	101.20	+0.24	+0.24%

Crude Oil WTI	68.58	+0.50	+0.73%
Natural Gas	3.220	+0.010	+0.31%
Gold	4,044.60	0.00	0.00%
Silver	59.605	-0.008	-0.01%
Copper	6.1560	+0.0007	+0.01%
US Sugar #11	14.96	+0.14	+0.94%
US Coffee C	314.60	+18.15	+6.12%

Australia 10Y	4.808	+0.023	+0.48%
Australia 5Y	4.455	+0.004	+0.09%
New Zealand 10Y	4.438	+0.050	+1.14%
U.S. 10Y	4.481	+0.059	+1.33%
Japan 10Y	2.705	+0.018	+0.67%
China 10Y	1.747	+0.009	+0.52%
Singapore 10Y	2.073	+0.035	+1.72%

CSL	118.37	+3.63	+3.16%
Woolworths	39.310	-0.720	-1.80%
ANZ Holdings	34.470	-0.880	-2.49%
Commonwealth Bank Australia	160.730	-3.890	-2.36%
Telstra Group	5.030	-0.050	-0.98%
National Australia Bank	36.990	-0.870	-2.30%
BHP Group Ltd	59.920	+0.520	+0.88%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.66	-0.07	-0.13%

Market Movers

Name	Last	Chg. %	Vol.
South32	4.280	+9.74%	51.63M
BHP Group Ltd	59.920	+0.88%	6.65M
ANZ Holdings	34.470	-2.49%	5.53M
National Australia Bank	36.990	-2.30%	4.76M
Commonwealth Bank Australia	160.730	-2.36%	1.98M
CSL	118.37	+3.16%	1.52M
Rio Tinto Ltd	170.810	-0.99%	1.21M

Name	Last	Chg. %	Vol.
Baumart Holdings Ltd	0.035	+483.33%	7.24M
Moab Minerals	0.002	+100.00%	981.97K
Melbana Energy	0.005	+66.67%	12.74M
Everflow Rsrcs	0.008	+60.00%	19.56K
Constellation Technologies	0.003	+50.00%	47.41K
Nuenergy Gas Ltd	0.041	+46.43%	10.27M
Range International	0.190	+46.15%	16.34K

Name	Last	Chg. %	Vol.
Prominence Energy	0.001	-66.67%	200.00K
Ausmon Resources	0.001	-66.67%	1.60M
Inoviq	0.290	-46.79%	4.90M
Objective Corp Ltd	6.75	-34.47%	2.79M
Biotron Ltd	0.002	-33.33%	205.00K
FBR	0.003	-33.33%	4.12M
Remsense Technologies	0.03	-28.57%	100.00K