Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.67 +0.50 +0.91%

18:06:58 - Real-time Cboe. Currency in USD

Volume: 779,569
Bid/Ask: 0.00 / 0.00
Day's Range: 54.77 - 57.47

Type: Equity

Market: United States

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

Clear Secure Option Chain and Prices

Explore the Clear Secure options chain and compare contracts for YOU 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. Evaluate the prices and premiums associated with these options to make informed decisions about your trading strategies. 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

Jun 29, 2026 16:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.8	43.4	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 Delta0.973 Imp Vol4.0985 Bid40.8 Gamma0.0012 Theoretical42.1 Ask43.4 Theta-0.0847 Intrinsic Value41.21 Volume0 Vega0.0076 Time Value-41.21 Open Interest0 Rho0.0045 Delta / Theta-11.49 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0176 Imp Vol3.5447 Bid0 Gamma0.001 Theoretical0.37 Ask0.75 Theta-0.053 Intrinsic Value-41.21 Volume0 Vega0.0054 Time Value41.21 Open Interest17 Rho-0.0006 Delta / Theta0.3317
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%	37.8	40.4	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 Delta0.9683 Imp Vol3.555 Bid37.8 Gamma0.0016 Theoretical39.1 Ask40.4 Theta-0.0843 Intrinsic Value38.21 Volume0 Vega0.0087 Time Value-38.21 Open Interest7 Rho0.0055 Delta / Theta-11.4806 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0206 Imp Vol3.0759 Bid0 Gamma0.0013 Theoretical0.38 Ask0.75 Theta-0.0527 Intrinsic Value-38.21 Volume0 Vega0.0062 Time Value38.21 Open Interest25 Rho-0.0007 Delta / Theta0.3916
0	0%	35.8	38.4	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 Delta0.965 Imp Vol3.2477 Bid35.8 Gamma0.0019 Theoretical37.1 Ask38.4 Theta-0.0838 Intrinsic Value36.21 Volume0 Vega0.0094 Time Value-36.21 Open Interest2 Rho0.0062 Delta / Theta-11.5118 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.0228 Imp Vol2.8094 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.0523 Intrinsic Value-36.21 Volume0 Vega0.0067 Time Value36.21 Open Interest96 Rho-0.0008 Delta / Theta0.4355
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jun 29, 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: Jun 29, 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: Jun 29, 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: Jun 29, 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
					55.74	Price @ Jun 29, 2026 16:48 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jun 29, 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: Jun 29, 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: Jun 29, 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: Jun 29, 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: Jun 29, 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
1.05	10.53%	0.95	1.1	22	59.80	3.97	-28.85%	3.7	5	7
YOU Call 59.80 Exp: Jul 17, 2026 Last: 1.05 Chg.: 10.53% SymbolYOU\|20260717\|59.80C Delta0.2868 Imp Vol0.4865 Bid0.95 Gamma0.0563 Theoretical1.03 Ask1.1 Theta-0.0575 Intrinsic Value-4.06 Volume22 Vega0.0423 Time Value5.11 Open Interest712 Rho0.0074 Delta / Theta-4.9865 YOU Put 59.80 Exp: Jul 17, 2026 Last: 3.97 Chg.: -28.85% SymbolYOU\|20260717\|59.80P Delta-0.7912 Imp Vol0.3537 Bid3.7 Gamma0.0656 Theoretical4.35 Ask5 Theta-0.0336 Intrinsic Value4.06 Volume7 Vega0.0355 Time Value-0.09 Open Interest44 Rho-0.0182 Delta / Theta23.5831
0.5	100%	0.2	0.6	4	64.80	0	0%	7.4	9.3	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0.5 Chg.: 100% SymbolYOU\|20260717\|64.80C Delta0.125 Imp Vol0.5462 Bid0.2 Gamma0.0303 Theoretical0.4 Ask0.6 Theta-0.0389 Intrinsic Value-9.06 Volume4 Vega0.0255 Time Value9.56 Open Interest193 Rho0.0032 Delta / Theta-3.2085 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta0 Imp Vol0 Bid7.4 Gamma0 Theoretical0 Ask9.3 Theta0 Intrinsic Value9.06 Volume0 Vega0 Time Value-9.06 Open Interest31 Rho0 Delta / Theta0
0	0%	0	0.75	0	69.80	0	0%	12.2	14.6	0
YOU Call 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80C Delta0.0955 Imp Vol0.7182 Bid0 Gamma0.019 Theoretical0.38 Ask0.75 Theta-0.0422 Intrinsic Value-14.06 Volume0 Vega0.0211 Time Value14.06 Open Interest464 Rho0.0024 Delta / Theta-2.2655 YOU Put 69.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|69.80P Delta0 Imp Vol0 Bid12.2 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value14.06 Volume0 Vega0 Time Value-14.06 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 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	10,484.22	-23.80	-0.23%
DAX	24,636.16	-35.06	-0.14%
Euro Stoxx 50	6,234.65	+13.10	+0.21%
S&P 500	7,420.86	+66.84	+0.91%
Nikkei 225	69,468.11	+107.23	+0.15%
Dow Jones	52,123.73	+247.62	+0.48%
FTSE 100 Futures	10,537.3	-14.2	-0.13%

Brent Oil	73.92	+1.32	+1.82%
Crude Oil WTI	70.77	+1.54	+2.22%
Gold	4,042.90	-53.40	-1.30%
Silver	58.703	-0.971	-1.63%
Copper	6.1693	-0.0377	-0.61%
London Cocoa	3,807.00	-100.00	-2.56%
London Wheat	172.50	-3.75	-2.13%

U.K. 10Y	4.7284	+0.0069	+0.15%
U.K. 5Y	4.2740	+0.0021	+0.05%
U.K. 2Y	4.1394	0.0000	0.00%
Germany 10Y	2.8611	+0.0011	+0.04%
U.S. 10Y	4.377	+0.008	+0.18%
U.S. 5Y	4.146	+0.016	+0.39%
U.S. 2Y	4.113	+0.025	+0.61%

Lloyds Banking	108.80	-0.40	-0.37%
Vodafone Group PLC	103.450	-2.200	-2.08%
Barclays	505.30	-5.40	-1.06%
BT Group	196.20	+1.20	+0.62%
HSBC	1,423.80	+1.20	+0.08%
BHP Group Ltd	3,051.00	-13.00	-0.42%
Exxon Mobil	136.45	-0.09	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	55.67	+0.50	+0.91%
	RCAT	10.060	+0.780	+8.41%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	511.00	-0.72%	41.25M
HSBC	1,423.80	+0.08%	23.30M
Rolls-Royce Holdings	1,412.12	+0.42%	17.67M
Prudential	997.80	-0.86%	16.70M
GSK plc	1,979.50	-0.18%	9.72M
Shell	2,900.5	+0.09%	8.18M
AstraZeneca	14,298.0	-0.14%	1.84M

Name	Last	Chg. %	Vol.
Rapid Nutrition	6.0700	+100000.00%	0.03K
Energous Co	23.53	+1317.47%	373.00
Telecom Italia	7.987	+917.45%	364.01K
CapForce	6.02	+772.46%	0.00K
Nobia AB	13.50	+645.86%	3.89K
Inseego	9.65	+543.33%	83.00
National Bank of Greece	15.230	+448.43%	20.22K

Name	Last	Chg. %	Vol.
Booking	184.6	-96.23%	12.89K
MindMaze Therapeutics Holding	0.22	-92.17%	23.92K
iQIYI	1.01	-92.05%	33.00K
Marley Spoon	0.04	-89.19%	24.87K
Inovio	1.12	-78.86%	3.99K
Soltec Power	0.88	-71.61%	4.10K
Kinnevik B	51.56	-69.24%	116.21K

Webinars

From Beginner to Pro: Navigating Investing.com & InvestingPro Wednesday, July 1, 2026 | 15:00 BST