Clear Secure, Inc. (YOU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816C00012680 | 2024-05-13 12:05AM EDT | 12.68 | 7.90 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816C00013000 | 2024-02-14 2:15PM EDT | 13.00 | 7.90 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 113.87% |
| YOU240816C00014680 | 2024-06-10 11:17AM EDT | 14.68 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| YOU240816C00015000 | 2024-02-28 1:13PM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU240816C00015680 | 2024-06-11 10:53AM EDT | 15.68 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| YOU240816C00016000 | 2024-03-27 11:17AM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| YOU240816C00016680 | 2024-06-27 9:36AM EDT | 16.68 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 0.00% |
| YOU240816C00017000 | 2024-03-25 10:45AM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| YOU240816C00017680 | 2024-06-24 10:28AM EDT | 17.68 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 0.00% |
| YOU240816C00018000 | 2024-03-08 11:51AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| YOU240816C00018680 | 2024-06-27 12:36PM EDT | 18.68 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 0.00% |
| YOU240816C00019000 | 2024-03-26 9:37AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| YOU240816C00019680 | 2024-06-26 3:39PM EDT | 19.68 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 633 | 3.13% |
| YOU240816C00020000 | 2024-03-20 3:13PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 6.25% |
| YOU240816C00020680 | 2024-06-26 3:07PM EDT | 20.68 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| YOU240816C00021000 | 2024-03-27 2:29PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 6.25% |
| YOU240816C00021680 | 2024-06-27 1:25PM EDT | 21.68 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 371 | 12.50% |
| YOU240816C00022000 | 2024-03-27 1:33PM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 12.50% |
| YOU240816C00022680 | 2024-06-27 2:42PM EDT | 22.68 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| YOU240816C00023000 | 2024-03-27 1:40PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 12.50% |
| YOU240816C00023680 | 2024-06-27 12:31PM EDT | 23.68 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 167 | 12.50% |
| YOU240816C00024000 | 2024-03-27 12:13PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 12.50% |
| YOU240816C00024680 | 2024-06-20 12:51PM EDT | 24.68 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 25.00% |
| YOU240816C00025000 | 2024-03-27 3:34PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 25.00% |
| YOU240816C00025680 | 2024-05-02 9:59AM EDT | 25.68 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 239 | 59.77% |
| YOU240816C00026000 | 2024-03-26 12:00PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 25.00% |
| YOU240816C00026680 | 2024-03-26 12:00PM EDT | 26.68 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 13 | 54.30% |
| YOU240816C00027000 | 2024-03-26 12:00PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| YOU240816C00027680 | 2024-04-18 1:04PM EDT | 27.68 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 92.29% |
| YOU240816C00028000 | 2024-03-22 12:39PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| YOU240816C00028680 | 2024-06-21 1:04PM EDT | 28.68 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| YOU240816C00029000 | 2024-02-27 4:57PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| YOU240816C00029680 | 2024-04-17 2:46PM EDT | 29.68 | 0.15 | 0.00 | 0.90 | 0.00 | - | 30 | 243 | 99.71% |
| YOU240816C00030000 | 2024-03-27 3:48PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 111 | 25.00% |
| YOU240816C00030680 | 2024-05-13 12:05AM EDT | 30.68 | 0.32 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816C00031000 | 2024-02-16 10:58AM EDT | 31.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 37 | 89.26% |
| YOU240816C00034680 | 2024-03-25 1:06PM EDT | 34.68 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 5 | 132.42% |
| YOU240816C00035000 | 2024-03-25 1:06PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU240816P00012680 | 2024-06-27 9:30AM EDT | 12.68 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 25.00% |
| YOU240816P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 90.23% |
| YOU240816P00013680 | 2024-04-19 2:28PM EDT | 13.68 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| YOU240816P00014000 | 2024-03-14 11:34AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| YOU240816P00014680 | 2024-06-25 1:02PM EDT | 14.68 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 225 | 12.50% |
| YOU240816P00015000 | 2024-03-20 12:44PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 12.50% |
| YOU240816P00015680 | 2024-06-25 11:31AM EDT | 15.68 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 12.50% |
| YOU240816P00016000 | 2024-03-21 2:47PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 12.50% |
| YOU240816P00016680 | 2024-06-26 2:43PM EDT | 16.68 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 690 | 6.25% |
| YOU240816P00017000 | 2024-03-26 2:15PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| YOU240816P00017680 | 2024-06-25 1:44PM EDT | 17.68 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 6.25% |
| YOU240816P00018000 | 2024-03-26 11:16AM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| YOU240816P00018680 | 2024-06-25 12:11PM EDT | 18.68 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.78% |
| YOU240816P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| YOU240816P00019680 | 2024-06-26 10:31AM EDT | 19.68 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| YOU240816P00020000 | 2024-03-25 10:29AM EDT | 20.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 100 | 88 | 0.00% |
| YOU240816P00020680 | 2024-06-27 1:08PM EDT | 20.68 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| YOU240816P00021000 | 2024-03-22 11:49AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 145 | 0.00% |
| YOU240816P00021680 | 2024-06-26 10:26AM EDT | 21.68 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| YOU240816P00022000 | 2024-03-27 12:09PM EDT | 22.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| YOU240816P00022680 | 2024-04-30 10:45AM EDT | 22.68 | 5.20 | 5.30 | 6.20 | 0.00 | - | 163 | 471 | 114.94% |
| YOU240816P00023000 | 2023-12-20 3:01PM EDT | 23.00 | 3.53 | 4.40 | 4.60 | 0.00 | - | 100 | 300 | 52.73% |
| YOU240816P00023680 | 2024-04-08 10:03AM EDT | 23.68 | 4.50 | 6.00 | 8.10 | 0.00 | - | - | 2 | 135.16% |
| YOU240816P00024000 | 2023-12-27 10:45AM EDT | 24.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | - | 1 | 45.70% |
| YOU240816P00024680 | 2024-06-13 9:33AM EDT | 24.68 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| YOU240816P00025000 | 2024-03-22 10:20AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| YOU240816P00025680 | 2024-04-12 10:21AM EDT | 25.68 | 6.30 | 7.10 | 10.00 | 0.00 | - | 1 | 10 | 132.42% |
| YOU240816P00026000 | 2024-03-19 11:50AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| YOU240816P00026680 | 2024-03-19 11:46AM EDT | 26.68 | 7.90 | 7.20 | 10.70 | 0.00 | - | - | 6 | 114.94% |
| YOU240816P00027000 | 2024-03-19 11:46AM EDT | 27.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| YOU240816P00028680 | 2024-05-13 12:05AM EDT | 28.68 | 9.20 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816P00029000 | 2024-01-29 11:01AM EDT | 29.00 | 9.20 | 9.30 | 13.00 | 0.00 | - | - | 17 | 123.54% |
| YOU240816P00029680 | 2024-05-13 12:05AM EDT | 29.68 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| YOU240816P00030000 | 2023-12-26 11:15AM EDT | 30.00 | 8.70 | 10.20 | 11.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.