Clear Secure, Inc. (YOU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 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 | 455.08% |
| 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 | 496.97% |
| 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 | 526.76% |
| 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 | 390.72% |
| YOU240517C00015000 | 2023-11-03 10:59AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YOU240517C00015130 | 2024-04-25 12:09PM EDT | 15.13 | 2.40 | 2.55 | 3.70 | -0.10 | -4.00% | 1 | 14 | 103.42% |
| 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 | 1.80 | 1.90 | 0.00 | - | 1 | 58 | 60.06% |
| YOU240517C00016450 | 2024-02-06 10:51AM EDT | 16.45 | 4.00 | 1.65 | 5.70 | 0.00 | - | 1 | 4 | 187.89% |
| YOU240517C00017000 | 2023-11-06 12:20PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| YOU240517C00017130 | 2024-04-26 3:44PM EDT | 17.13 | 1.25 | 1.25 | 1.30 | +0.05 | +4.55% | 67 | 257 | 62.31% |
| 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 | 2024-04-26 3:23PM EDT | 18.13 | 0.75 | 0.70 | 0.80 | +0.03 | +4.17% | 4 | 372 | 58.30% |
| 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 | 2024-04-26 2:36PM EDT | 19.13 | 0.40 | 0.40 | 0.50 | 0.00 | - | 13 | 280 | 59.18% |
| 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 | 2024-04-26 10:08AM EDT | 20.13 | 0.17 | 0.20 | 0.25 | -0.03 | -15.00% | 1 | 860 | 57.03% |
| YOU240517C00020450 | 2024-03-26 2:28PM EDT | 20.45 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 12.50% |
| YOU240517C00021000 | 2023-09-29 3:27PM EDT | 21.00 | 2.20 | 1.35 | 1.55 | 0.00 | - | 4 | 17 | 152.44% |
| YOU240517C00021130 | 2024-04-26 12:16PM EDT | 21.13 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 35 | 600 | 55.08% |
| 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 | 0.10 | 0.00 | - | 1 | 1,276 | 55.86% |
| 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 | 2024-04-17 10:14AM EDT | 23.13 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 356 | 73.83% |
| YOU240517C00023450 | 2024-03-27 9:33AM EDT | 23.45 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 25.00% |
| YOU240517C00024000 | 2023-11-14 12:53PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| YOU240517C00024130 | 2024-04-16 3:56PM EDT | 24.13 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 115.23% |
| YOU240517C00024450 | 2024-03-27 12:43PM EDT | 24.45 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| YOU240517C00025000 | 2023-11-14 12:51PM EDT | 25.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| YOU240517C00025130 | 2024-04-03 1:50PM EDT | 25.13 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 172 | 105.08% |
| 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 | 133.20% |
| 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 | 152.73% |
| YOU240517C00027130 | 2024-04-01 10:30AM EDT | 27.13 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 120.70% |
| 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 | 149.22% |
| YOU240517C00028450 | 2024-01-19 2:56PM EDT | 28.45 | 0.25 | 0.00 | 4.10 | 0.00 | - | 5 | 17 | 276.37% |
| 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 | 130.86% |
| 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 | 188.67% |
| YOU240517C00034450 | 2024-03-22 9:45AM EDT | 34.45 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
PutsforMay 17, 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 | 497.27% |
| 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 | 141.99% |
| YOU240517P00012450 | 2024-03-12 2:23PM EDT | 12.45 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 563 | 25.00% |
| YOU240517P00013000 | 2023-11-07 12:57PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 25.00% |
| 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 | 80.47% |
| YOU240517P00014000 | 2023-10-25 1:12PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| YOU240517P00014130 | 2024-04-25 3:33PM EDT | 14.13 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 19 | 68.75% |
| 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 | 180.08% |
| YOU240517P00015130 | 2024-04-26 3:32PM EDT | 15.13 | 0.25 | 0.20 | 0.25 | 0.00 | - | 13 | 386 | 62.70% |
| YOU240517P00015450 | 2024-03-12 2:23PM EDT | 15.45 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 12.50% |
| YOU240517P00016000 | 2023-10-23 9:56AM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| YOU240517P00016130 | 2024-04-26 2:54PM EDT | 16.13 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 2 | 94 | 60.74% |
| YOU240517P00016450 | 2024-03-08 12:01PM EDT | 16.45 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| YOU240517P00017000 | 2023-11-09 1:54PM EDT | 17.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 3.13% |
| YOU240517P00017130 | 2024-04-26 12:51PM EDT | 17.13 | 0.90 | 0.80 | 0.90 | 0.00 | - | 13 | 415 | 61.43% |
| YOU240517P00017450 | 2024-03-27 1:33PM EDT | 17.45 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 223 | 0.78% |
| YOU240517P00018000 | 2023-11-14 4:41PM EDT | 18.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| YOU240517P00018130 | 2024-04-26 10:11AM EDT | 18.13 | 1.55 | 1.35 | 1.40 | +0.05 | +3.33% | 12 | 188 | 60.35% |
| 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 | 2024-04-26 12:15PM EDT | 19.13 | 2.10 | 2.00 | 2.10 | +0.42 | +25.00% | 50 | 317 | 59.86% |
| 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 | 64.65% |
| YOU240517P00020130 | 2024-04-24 9:37AM EDT | 20.13 | 2.50 | 2.40 | 3.40 | 0.00 | - | 10 | 2,533 | 64.06% |
| 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 | 3.20 | 5.50 | 0.00 | - | 10 | 227 | 110.55% |
| 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 | 4.20 | 6.90 | 0.00 | - | 1 | 94 | 137.50% |
| 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 | 5.30 | 8.00 | 0.00 | - | 8 | 6 | 156.64% |
| 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 | 6.40 | 9.00 | +1.90 | +36.89% | 20 | 105 | 171.68% |
| 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 | 7.20 | 10.00 | 0.00 | - | 1 | 3 | 175.59% |
| 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 | 187.30% |
| 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.