Clear Secure, Inc. (YOU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240517C00009130 | 2024-04-01 12:02AM EDT | 9.13 | 12.44 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517C00009450 | 2024-01-05 4:45PM EDT | 9.45 | 12.44 | 8.80 | 12.20 | 0.00 | - | 4 | 4 | 562.11% |
| YOU240517C00012130 | 2024-04-01 12:02AM EDT | 12.13 | 4.80 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517C00012450 | 2023-10-31 2:11PM EDT | 12.45 | 4.80 | 8.60 | 10.70 | 0.00 | - | - | 1 | 616.80% |
| YOU240517C00013000 | 2023-10-31 2:11PM EDT | 13.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YOU240517C00013130 | 2024-04-01 12:02AM EDT | 13.13 | 5.60 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517C00013450 | 2023-11-03 11:04AM EDT | 13.45 | 5.60 | 8.50 | 10.80 | 0.00 | - | - | 4 | 654.30% |
| YOU240517C00014000 | 2023-11-03 11:04AM EDT | 14.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| YOU240517C00014130 | 2024-04-01 12:02AM EDT | 14.13 | 4.90 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517C00014450 | 2023-11-03 10:59AM EDT | 14.45 | 4.90 | 6.20 | 8.90 | 0.00 | - | - | 1 | 484.96% |
| YOU240517C00015000 | 2023-11-03 10:59AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YOU240517C00015130 | 2024-04-26 9:47AM EDT | 15.13 | 2.40 | 2.30 | 4.20 | 0.00 | - | 1 | 15 | 136.33% |
| YOU240517C00015450 | 2024-03-06 4:45PM EDT | 15.45 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YOU240517C00016130 | 2024-04-23 10:46AM EDT | 16.13 | 2.25 | 1.35 | 2.20 | 0.00 | - | 1 | 58 | 63.48% |
| YOU240517C00016450 | 2024-02-06 10:51AM EDT | 16.45 | 4.00 | 1.65 | 5.70 | 0.00 | - | 1 | 4 | 232.03% |
| YOU240517C00017000 | 2023-11-06 12:20PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| YOU240517C00017130 | 2024-05-03 2:10PM EDT | 17.13 | 1.38 | 1.10 | 1.55 | +0.08 | +6.15% | 4 | 324 | 78.71% |
| YOU240517C00017450 | 2024-03-13 2:58PM EDT | 17.45 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| YOU240517C00018000 | 2023-11-06 11:47AM EDT | 18.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| YOU240517C00018130 | 2024-05-03 12:34PM EDT | 18.13 | 0.82 | 0.65 | 0.75 | +0.02 | +2.50% | 4 | 416 | 67.19% |
| YOU240517C00018450 | 2024-03-22 12:02PM EDT | 18.45 | 2.69 | 0.00 | 0.00 | 0.00 | - | 30 | 303 | 6.25% |
| YOU240517C00019000 | 2023-11-14 1:22PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| YOU240517C00019130 | 2024-05-02 12:10PM EDT | 19.13 | 0.55 | 0.35 | 0.40 | +0.15 | +37.50% | 6 | 408 | 66.02% |
| YOU240517C00019450 | 2024-03-27 3:18PM EDT | 19.45 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 12.50% |
| YOU240517C00020000 | 2023-11-09 12:26PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| YOU240517C00020130 | 2024-05-03 2:15PM EDT | 20.13 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 742 | 67.19% |
| YOU240517C00020450 | 2024-03-26 2:28PM EDT | 20.45 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 25.00% |
| YOU240517C00021000 | 2023-09-29 3:27PM EDT | 21.00 | 2.20 | 1.35 | 1.55 | 0.00 | - | 4 | 17 | 189.06% |
| YOU240517C00021130 | 2024-05-03 10:36AM EDT | 21.13 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 622 | 67.97% |
| YOU240517C00021450 | 2024-03-27 11:34AM EDT | 21.45 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 550 | 25.00% |
| YOU240517C00022000 | 2023-11-13 10:40AM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| YOU240517C00022130 | 2024-04-25 1:52PM EDT | 22.13 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,276 | 99.22% |
| YOU240517C00022450 | 2024-03-27 3:41PM EDT | 22.45 | 0.90 | 0.00 | 0.00 | 0.00 | - | 412 | 1,246 | 25.00% |
| YOU240517C00023000 | 2023-11-14 12:02PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 103 | 25.00% |
| YOU240517C00023130 | 2024-05-03 10:55AM EDT | 23.13 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 347 | 70.31% |
| YOU240517C00023450 | 2024-03-27 9:33AM EDT | 23.45 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 50.00% |
| YOU240517C00024000 | 2023-11-14 12:53PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| YOU240517C00024130 | 2024-04-16 3:56PM EDT | 24.13 | 0.15 | 0.00 | 2.45 | 0.00 | - | 2 | 91 | 223.05% |
| YOU240517C00024450 | 2024-03-27 12:43PM EDT | 24.45 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| YOU240517C00025000 | 2023-11-14 12:51PM EDT | 25.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| YOU240517C00025130 | 2024-04-03 1:50PM EDT | 25.13 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 172 | 111.72% |
| YOU240517C00025450 | 2024-03-25 12:09PM EDT | 25.45 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 50.00% |
| YOU240517C00026130 | 2024-04-25 1:52PM EDT | 26.13 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 165.82% |
| YOU240517C00026450 | 2024-03-25 2:22PM EDT | 26.45 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| YOU240517C00027000 | 2023-09-27 10:43AM EDT | 27.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 190.04% |
| YOU240517C00027130 | 2024-04-01 10:30AM EDT | 27.13 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 150.00% |
| YOU240517C00027450 | 2024-03-25 12:24PM EDT | 27.45 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 50.00% |
| YOU240517C00028000 | 2023-10-18 1:51PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| YOU240517C00028130 | 2024-04-22 9:30AM EDT | 28.13 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 185.94% |
| YOU240517C00028450 | 2024-01-19 2:56PM EDT | 28.45 | 0.25 | 0.00 | 4.10 | 0.00 | - | 5 | 17 | 344.43% |
| YOU240517C00029000 | 2023-10-18 1:47PM EDT | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| YOU240517C00029130 | 2024-03-26 9:35AM EDT | 29.13 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 172 | 162.89% |
| YOU240517C00029450 | 2024-03-26 9:35AM EDT | 29.45 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| YOU240517C00030000 | 2023-11-08 12:30PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| YOU240517C00034130 | 2024-03-22 9:45AM EDT | 34.13 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 45 | 235.16% |
| YOU240517C00034450 | 2024-03-22 9:45AM EDT | 34.45 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240517P00004130 | 2024-04-01 12:02AM EDT | 4.13 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00004450 | 2024-01-26 3:01PM EDT | 4.45 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 624.22% |
| YOU240517P00009130 | 2024-04-01 12:02AM EDT | 9.13 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00009450 | 2023-12-11 1:04AM EDT | 9.45 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00010000 | 2023-10-20 2:02PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 50.00% |
| YOU240517P00012130 | 2024-03-12 2:23PM EDT | 12.13 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 563 | 179.30% |
| YOU240517P00012450 | 2024-03-12 2:23PM EDT | 12.45 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 563 | 50.00% |
| YOU240517P00013000 | 2023-11-07 12:57PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 50.00% |
| YOU240517P00013130 | 2024-04-01 12:02AM EDT | 13.13 | 0.34 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00013450 | 2024-02-21 2:47PM EDT | 13.45 | 0.34 | 0.00 | 0.25 | 0.00 | - | 6 | 21 | 101.95% |
| YOU240517P00014000 | 2023-10-25 1:12PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| YOU240517P00014130 | 2024-04-29 12:02PM EDT | 14.13 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 76.56% |
| YOU240517P00014450 | 2024-02-27 3:19PM EDT | 14.45 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| YOU240517P00015000 | 2023-09-20 10:24AM EDT | 15.00 | 0.75 | 1.70 | 1.80 | 0.00 | - | - | 14 | 227.54% |
| YOU240517P00015130 | 2024-04-26 3:32PM EDT | 15.13 | 0.25 | 0.10 | 0.65 | 0.00 | - | 13 | 387 | 97.27% |
| YOU240517P00015450 | 2024-03-12 2:23PM EDT | 15.45 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 25.00% |
| YOU240517P00016000 | 2023-10-23 9:56AM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| YOU240517P00016130 | 2024-05-03 3:24PM EDT | 16.13 | 0.30 | 0.35 | 0.45 | -0.05 | -14.29% | 2 | 80 | 73.24% |
| YOU240517P00016450 | 2024-03-08 12:01PM EDT | 16.45 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| YOU240517P00017000 | 2023-11-09 1:54PM EDT | 17.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 6.25% |
| YOU240517P00017130 | 2024-05-03 3:14PM EDT | 17.13 | 0.65 | 0.70 | 0.80 | 0.00 | - | 25 | 433 | 71.68% |
| YOU240517P00017450 | 2024-03-27 1:33PM EDT | 17.45 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 223 | 1.56% |
| YOU240517P00018000 | 2023-11-14 4:41PM EDT | 18.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| YOU240517P00018130 | 2024-05-03 3:32PM EDT | 18.13 | 1.25 | 1.20 | 1.35 | +0.05 | +4.17% | 52 | 267 | 71.29% |
| YOU240517P00018450 | 2024-03-27 11:53AM EDT | 18.45 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| YOU240517P00019000 | 2023-10-24 10:27AM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| YOU240517P00019130 | 2024-05-02 1:09PM EDT | 19.13 | 1.85 | 1.85 | 2.05 | 0.00 | - | 1 | 317 | 70.70% |
| YOU240517P00019450 | 2024-03-27 3:20PM EDT | 19.45 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 0.00% |
| YOU240517P00020000 | 2023-10-12 11:07AM EDT | 20.00 | 4.10 | 2.70 | 2.90 | 0.00 | - | 1 | 1 | 85.94% |
| YOU240517P00020130 | 2024-05-01 11:46AM EDT | 20.13 | 3.00 | 2.50 | 3.10 | 0.00 | - | 1 | 2,533 | 75.78% |
| YOU240517P00020450 | 2024-03-27 2:56PM EDT | 20.45 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| YOU240517P00021000 | 2023-11-14 12:18PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| YOU240517P00021130 | 2024-04-19 3:47PM EDT | 21.13 | 3.65 | 2.20 | 4.70 | 0.00 | - | 10 | 227 | 170.70% |
| YOU240517P00021450 | 2024-03-27 3:44PM EDT | 21.45 | 1.55 | 0.00 | 0.00 | 0.00 | - | 46 | 100 | 0.00% |
| YOU240517P00022000 | 2023-11-13 12:51PM EDT | 22.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50 | 79 | 0.00% |
| YOU240517P00022130 | 2024-04-24 9:32AM EDT | 22.13 | 4.30 | 4.10 | 6.40 | 0.00 | - | 1 | 94 | 150.78% |
| YOU240517P00022450 | 2024-03-25 12:30PM EDT | 22.45 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| YOU240517P00023000 | 2023-11-09 12:32PM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| YOU240517P00023130 | 2024-04-02 10:34AM EDT | 23.13 | 3.61 | 3.80 | 7.80 | 0.00 | - | 8 | 6 | 119.14% |
| YOU240517P00023450 | 2024-01-08 10:43AM EDT | 23.45 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| YOU240517P00024000 | 2023-11-09 1:50PM EDT | 24.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| YOU240517P00024130 | 2024-04-26 10:34AM EDT | 24.13 | 7.05 | 5.20 | 8.30 | 0.00 | - | 20 | 105 | 124.22% |
| YOU240517P00024450 | 2024-03-12 12:45PM EDT | 24.45 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 0.00% |
| YOU240517P00025000 | 2023-11-10 10:50AM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 36 | 86 | 0.00% |
| YOU240517P00025130 | 2024-04-03 11:29AM EDT | 25.13 | 5.90 | 5.20 | 9.00 | 0.00 | - | 1 | 3 | 257.81% |
| YOU240517P00025450 | 2024-03-26 10:28AM EDT | 25.45 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| YOU240517P00026000 | 2023-11-13 11:03AM EDT | 26.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| YOU240517P00026130 | 2024-04-01 12:02AM EDT | 26.13 | 7.00 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00026450 | 2024-02-02 10:47AM EDT | 26.45 | 7.00 | 7.00 | 9.90 | 0.00 | - | 1 | 1 | 239.45% |
| YOU240517P00027130 | 2024-04-01 12:02AM EDT | 27.13 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00027450 | 2024-01-04 10:50AM EDT | 27.45 | 7.50 | 6.60 | 8.40 | 0.00 | - | 11 | 12 | 0.00% |
| YOU240517P00028130 | 2024-04-01 12:02AM EDT | 28.13 | 7.20 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00028450 | 2024-01-08 11:08AM EDT | 28.45 | 7.20 | 9.00 | 9.50 | 0.00 | - | 1 | 13 | 0.00% |
| YOU240517P00029130 | 2024-04-01 12:02AM EDT | 29.13 | 7.90 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240517P00029450 | 2023-12-26 11:19AM EDT | 29.45 | 7.90 | 9.40 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.