Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.54 -2.10 -3.64%

13/05 - Closed. Currency in USD

After Hours

55.75

+0.21

+0.38%

6:01:45 - Real-time Data

Volume: 1,398,420
Bid/Ask: 0.00 / 0.00
Day's Range: 54.68 - 57.99

Type: Equity

Market: United States

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

Clear Secure Option Chain and Prices

View Clear Secure option chain data and compare options for YOU stock. Gain insights into the options market sentiment and the potential trading activity surrounding Clear Secure stock.

View the call options (the right to buy) and put options (the right to sell), along with their last price, change, volume and implied volatility for Clear Secure Inc. Evaluate the prices and premiums associated with these options to make informed decisions about your trading strategies.

Quotes and Analysis, and the Open Positions charts help investors easily find information about the distribution of open options contracts for YOU stock at various strike prices and expiration dates, and both tables can be toggled between.

Align your trading plan by setting your own filters such as Clear Secure Options expiration date, calls or puts (or both), and strike price.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 13, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.7	37.2	0	19.80	0.01	0%	0	0.05	0
YOU Call 19.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|19.80C Delta0.9719 Imp Vol8.7331 Bid34.7 Gamma0.0018 Theoretical35.95 Ask37.2 Theta-0.5724 Intrinsic Value35.74 Volume0 Vega0.0026 Time Value-35.74 Open Interest2 Rho0.0008 Delta / Theta-1.698 YOU Put 19.80 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolYOU\|20260515\|19.80P Delta-0.0032 Imp Vol5.5022 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0551 Intrinsic Value-35.74 Volume0 Vega0.0004 Time Value35.75 Open Interest66 Rho0 Delta / Theta0.0587
18.36	0%	0	0	0	20.00	0.15	0%	0	0	0
YOU Call 20.00 Exp: May 15, 2026 Last: 18.36 Chg.: 0% SymbolYOU\|20260515\|20.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-7.53 Open Interest2 Rho0 Delta / Theta0 YOU Put 20.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolYOU\|20260515\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.04 Open Interest3 Rho0 Delta / Theta0
0	0%	31.4	34.2	0	22.80	0	0%	0	0.05	0
YOU Call 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80C Delta0.9743 Imp Vol7.0861 Bid31.4 Gamma0.0021 Theoretical32.8 Ask34.2 Theta-0.4306 Intrinsic Value32.74 Volume0 Vega0.0024 Time Value-32.74 Open Interest0 Rho0.0009 Delta / Theta-2.2629 YOU Put 22.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|22.80P Delta-0.0037 Imp Vol4.7856 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0544 Intrinsic Value-32.74 Volume0 Vega0.0005 Time Value32.74 Open Interest37 Rho0 Delta / Theta0.0685
0	0%	30.6	33.2	0	23.80	0	0%	0	0.05	0
YOU Call 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80C Delta0.9683 Imp Vol7.1442 Bid30.6 Gamma0.0024 Theoretical31.9 Ask33.2 Theta-0.5182 Intrinsic Value31.74 Volume0 Vega0.0029 Time Value-31.74 Open Interest0 Rho0.0009 Delta / Theta-1.8685 YOU Put 23.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|23.80P Delta-0.0039 Imp Vol4.5677 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0542 Intrinsic Value-31.74 Volume0 Vega0.0005 Time Value31.74 Open Interest1,122 Rho0 Delta / Theta0.0721
					55.54	Price @ May 13, 2026 20:18 GMT
5.26	0%	0	0	0	46.00	10.2	0%	0	0	0
YOU Call 46.00 Exp: May 15, 2026 Last: 5.26 Chg.: 0% SymbolYOU\|20260515\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value5.37 Open Interest37 Rho0 Delta / Theta0 YOU Put 46.00 Exp: May 15, 2026 Last: 10.2 Chg.: 0% SymbolYOU\|20260515\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value10.09 Open Interest1 Rho0 Delta / Theta0
4.1	0%	0	0	0	47.00	4.07	0%	0	0	0
YOU Call 47.00 Exp: May 15, 2026 Last: 4.1 Chg.: 0% SymbolYOU\|20260515\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value5.21 Open Interest11 Rho0 Delta / Theta0 YOU Put 47.00 Exp: May 15, 2026 Last: 4.07 Chg.: 0% SymbolYOU\|20260515\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value2.96 Open Interest10 Rho0 Delta / Theta0
0.25	-64.29%	0.05	0.25	17	59.80	4	0%	3.2	5.2	3
YOU Call 59.80 Exp: May 15, 2026 Last: 0.25 Chg.: -64.29% SymbolYOU\|20260515\|59.80C Delta0.1338 Imp Vol0.9327 Bid0.05 Gamma0.0566 Theoretical0.25 Ask0.25 Theta-0.2061 Intrinsic Value-4.26 Volume17 Vega0.0088 Time Value4.51 Open Interest885 Rho0.0004 Delta / Theta-0.6495 YOU Put 59.80 Exp: May 15, 2026 Last: 4 Chg.: 0% SymbolYOU\|20260515\|59.80P Delta0 Imp Vol0 Bid3.2 Gamma0 Theoretical0 Ask5.2 Theta0 Intrinsic Value4.26 Volume3 Vega0 Time Value-0.26 Open Interest120 Rho0 Delta / Theta0
0.03	50%	0	0.05	2	64.80	0	0%	7.8	10.5	0
YOU Call 64.80 Exp: May 15, 2026 Last: 0.03 Chg.: 50% SymbolYOU\|20260515\|64.80C Delta0.0199 Imp Vol1.0273 Bid0 Gamma0.0115 Theoretical0.03 Ask0.05 Theta-0.0508 Intrinsic Value-9.26 Volume2 Vega0.002 Time Value9.29 Open Interest207 Rho0.0001 Delta / Theta-0.3927 YOU Put 64.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|64.80P Delta0 Imp Vol0 Bid7.8 Gamma0 Theoretical0 Ask10.5 Theta0 Intrinsic Value9.26 Volume0 Vega0 Time Value-9.26 Open Interest9 Rho0 Delta / Theta0
0.04	0%	0	0.05	0	69.80	0	0%	12.8	15.2	0
YOU Call 69.80 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolYOU\|20260515\|69.80C Delta0.013 Imp Vol1.3857 Bid0 Gamma0.0059 Theoretical0.02 Ask0.05 Theta-0.0476 Intrinsic Value-14.26 Volume0 Vega0.0014 Time Value14.3 Open Interest168 Rho0 Delta / Theta-0.274 YOU Put 69.80 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260515\|69.80P Delta0 Imp Vol0 Bid12.8 Gamma0 Theoretical0 Ask15.2 Theta0 Intrinsic Value14.26 Volume0 Vega0 Time Value-14.26 Open Interest5 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 UK's comment guidelines and agree to the terms described.

I Agree

Clear Secure (YOU) Price Discussion

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.

Michael Jakiel Dec 22, 2021 18:36

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

At $26 it's a buy.

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="211660021">
    <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="211660021" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="211660021" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d51-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="211660021">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://d51-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://d51-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

FTSE 100	10,325.35	+60.03	+0.58%
DAX	24,136.81	+181.88	+0.76%
Euro Stoxx 50	5,867.75	+59.30	+1.02%
S&P 500	7,444.25	+43.29	+0.58%
Nikkei 225	62,849.00	-423.11	-0.67%
Dow Jones	49,693.20	-67.36	-0.14%
FTSE 100 Futures	10,322.8	-38.5	-0.37%

Brent Oil	106.16	+0.53	+0.50%
Crude Oil WTI	101.59	+0.57	+0.56%
Gold	4,700.87	-5.83	-0.12%
Silver	87.470	-1.898	-2.12%
Copper	6.5780	-0.0408	-0.62%
London Cocoa	3,245.00	-184.00	-5.37%
London Wheat	193.05	-1.95	-1.00%

U.K. 10Y	5.0750	-0.0290	-0.57%
U.K. 5Y	4.6090	-0.0400	-0.86%
U.K. 2Y	4.4920	-0.0510	-1.12%
Germany 10Y	3.1098	+0.0132	+0.43%
U.S. 10Y	4.463	-0.011	-0.25%
U.S. 5Y	4.117	-0.013	-0.31%
U.S. 2Y	3.979	-0.011	-0.28%

Lloyds Banking	95.06	+1.00	+1.06%
Vodafone Group PLC	114.900	+2.950	+2.64%
Barclays	422.35	+7.45	+1.80%
BT Group	236.20	+0.80	+0.34%
HSBC	1,339.00	+20.40	+1.55%
BHP Group Ltd	3,353.00	+160.00	+5.01%
Exxon Mobil	151.57	+0.94	+0.62%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.54	-2.10	-3.64%

Market Movers

Name	Last	Chg. %	Vol.
BP	544.10	-0.46%	47.51M
Rolls-Royce Holdings	1,205.00	+1.18%	25.68M
Unilever	4,235.0	-0.95%	7.33M
British American Tobacco	4,807.0	+3.73%	5.67M
Intertek	5,580.0	+5.28%	3.80M
Rio Tinto PLC	8,272.0	+4.44%	3.09M
AstraZeneca	13,766.0	+0.13%	1.57M

Name	Last	Chg. %	Vol.
Mercantile Ports & Logistics	1.450	+241.18%	187.21M
Cordel	11.500	+91.67%	1.23M
Gem Resources	0.43	+43.33%	5.03M
Ecofin US Renewables Infrastructure Trust	13.85	+40.04%	133.12K
Ecofin US Renewables Infrastructure Trust	0.17	+30.09%	99.83K
Tern PLC	0.80	+29.03%	6.24M
Seneca Growth Capital VCT	8.50	+21.43%	17.89K

Name	Last	Chg. %	Vol.
abrdn Property	1.85	-33.93%	528.26K
HydrogenPro AS	3.10	-21.52%	34.80K
Maintel	95.00	-20.83%	2.47K
Novacyt	54.00	-20.59%	824.90K
Premier African Minerals	0.0198	-17.50%	6.19B
Palatin Tech	18.20	-15.11%	0.01K
Clean Power Hydrogen	14.75	-14.49%	3.16M

Webinars

From Beginner to Pro: Navigating Investing.com & InvestingPro Wednesday, May 20, 2026 | 15:00 BST