Clear Secure, Inc. (YOU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621C00010000 | 2024-05-15 10:53AM EDT | 10.00 | 7.94 | 7.00 | 9.70 | 0.00 | - | - | 4 | 410.94% |
| YOU240621C00015000 | 2024-06-07 1:30PM EDT | 15.00 | 3.08 | 2.60 | 4.00 | 0.00 | - | 3 | 5 | 169.53% |
| YOU240621C00016000 | 2024-06-10 3:22PM EDT | 16.00 | 1.95 | 1.60 | 2.65 | 0.00 | - | 10 | 22 | 102.34% |
| YOU240621C00017000 | 2024-06-13 9:54AM EDT | 17.00 | 0.92 | 0.00 | 1.05 | 0.00 | - | 4 | 357 | 54.88% |
| YOU240621C00018000 | 2024-06-14 3:31PM EDT | 18.00 | 0.32 | 0.25 | 0.30 | +0.02 | +6.67% | 10 | 591 | 38.87% |
| YOU240621C00019000 | 2024-06-13 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 742 | 48.44% |
| YOU240621C00020000 | 2024-06-11 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 174 | 52.34% |
| YOU240621C00021000 | 2024-05-24 10:22AM EDT | 21.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 94.53% |
| YOU240621C00022000 | 2024-05-10 2:47PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 97.66% |
| YOU240621C00023000 | 2024-05-06 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 188.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240621P00011000 | 2024-05-15 10:11AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 332.81% |
| YOU240621P00014000 | 2024-05-06 12:32PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 201.56% |
| YOU240621P00015000 | 2024-06-03 3:16PM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 70 | 111.72% |
| YOU240621P00016000 | 2024-06-07 12:43PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 524 | 69.14% |
| YOU240621P00017000 | 2024-06-12 10:10AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 373 | 44.14% |
| YOU240621P00018000 | 2024-06-13 11:54AM EDT | 18.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 11 | 195 | 42.19% |
| YOU240621P00019000 | 2024-06-14 1:22PM EDT | 19.00 | 1.07 | 1.00 | 1.40 | +0.07 | +7.00% | 24 | 100 | 74.61% |
| YOU240621P00020000 | 2024-05-17 3:02PM EDT | 20.00 | 2.65 | 1.90 | 2.50 | 0.00 | - | 4 | 4 | 68.75% |
| YOU240621P00021000 | 2024-04-29 9:57AM EDT | 21.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 233.98% |
© 2024 Yahoo. All rights reserved.