Mail

New Zealand markets closed

NZX 50
11,864.89
-7.75(-0.07%)
NZD/USD
0.6144
-0.0027(-0.43%)
NZD/EUR
0.5733
-0.0008(-0.14%)
ALL ORDS
7,974.80
-27.70(-0.35%)
ASX 200
7,724.30
-25.40(-0.33%)
OIL
78.49
-0.13(-0.17%)

Clear Secure, Inc. (YOU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.88

-0.03

(-0.17%)

At close: 04:00PM EDT

17.88

0.00

(0.00%)

After hours:

07:13PM EDT

In the money

Show:ListStraddle

Callsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
YOU240719C00015000	2024-06-07 1:30PM EDT	15.00	3.18	2.75	4.80	0.00	-	3	4	101.37%
YOU240719C00016000	2024-06-07 9:38AM EDT	16.00	1.70	0.00	2.35	0.00	-	1	0	57.32%
YOU240719C00017000	2024-06-11 11:30AM EDT	17.00	1.60	1.25	1.40	0.00	-	1	611	41.99%
YOU240719C00018000	2024-06-14 3:49PM EDT	18.00	0.75	0.70	0.80	0.00	-	2	388	39.36%
YOU240719C00019000	2024-06-14 3:36PM EDT	19.00	0.40	0.30	0.45	+0.10	+33.33%	15	362	40.23%
YOU240719C00020000	2024-06-12 11:59AM EDT	20.00	0.20	0.10	1.15	0.00	-	2	660	62.79%
YOU240719C00021000	2024-06-14 1:49PM EDT	21.00	0.10	0.05	0.15	0.00	-	20	11	44.34%

Putsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
YOU240719P00014000	2024-05-21 12:48PM EDT	14.00	0.10	0.00	0.15	0.00	-	-	10	53.52%
YOU240719P00015000	2024-06-11 12:38PM EDT	15.00	0.05	0.00	0.35	0.00	-	2	300	51.95%
YOU240719P00016000	2024-06-10 2:06PM EDT	16.00	0.15	0.10	0.20	0.00	-	6	243	39.75%
YOU240719P00017000	2024-06-14 12:09PM EDT	17.00	0.33	0.30	0.40	+0.13	+65.00%	12	643	35.84%
YOU240719P00018000	2024-06-14 12:37PM EDT	18.00	0.75	0.75	0.85	-0.10	-11.76%	9	137	36.13%
YOU240719P00019000	2024-06-14 3:39PM EDT	19.00	1.40	1.35	1.50	+0.32	+29.63%	14	2	36.62%
YOU240719P00020000	2024-05-23 2:37PM EDT	20.00	3.31	1.75	2.45	0.00	-	-	1	46.58%