Clear Secure, Inc. (YOU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 4.13 | 0.03 | 0.00 | - | - | - |
| - | - | - | - | - | 4.45 | 0.03 | 0.00 | - | 1 | 1 |
| 12.44 | 0.00 | - | - | - | 9.13 | 0.40 | 0.00 | - | - | - |
| 12.44 | 0.00 | - | 4 | 4 | 9.45 | 0.40 | 0.00 | - | - | - |
| - | - | - | - | - | 10.00 | 0.40 | 0.00 | - | 30 | 90 |
| 4.80 | 0.00 | - | - | - | 12.13 | 0.13 | 0.00 | - | - | 563 |
| 4.80 | 0.00 | - | - | 1 | 12.45 | 0.13 | 0.00 | - | 7 | 563 |
| 4.80 | 0.00 | - | 1 | 1 | 13.00 | 0.76 | 0.00 | - | 3 | 563 |
| 5.60 | 0.00 | - | - | - | 13.13 | 0.34 | 0.00 | - | - | - |
| 5.60 | 0.00 | - | - | 4 | 13.45 | 0.34 | 0.00 | - | 6 | 21 |
| 5.60 | 0.00 | - | 1 | 4 | 14.00 | 1.50 | 0.00 | - | 8 | 11 |
| 4.90 | 0.00 | - | - | - | 14.13 | 0.10 | 0.00 | - | 10 | 19 |
| 4.90 | 0.00 | - | - | 1 | 14.45 | 0.41 | 0.00 | - | 8 | 16 |
| 4.90 | 0.00 | - | 1 | 1 | 15.00 | 0.75 | 0.00 | - | - | 14 |
| 2.40 | 0.00 | - | 1 | 15 | 15.13 | 0.25 | 0.00 | - | 13 | 387 |
| 4.95 | 0.00 | - | 1 | 0 | 15.45 | 0.22 | 0.00 | - | 7 | 62 |
| - | - | - | - | - | 16.00 | 2.20 | 0.00 | - | - | 1 |
| 2.25 | 0.00 | - | 1 | 58 | 16.13 | 0.35 | 0.00 | - | 2 | 83 |
| 4.00 | 0.00 | - | 1 | 4 | 16.45 | 0.40 | 0.00 | - | 2 | 40 |
| 3.20 | 0.00 | - | 1 | 3 | 17.00 | 1.68 | 0.00 | - | 30 | 29 |
| 1.40 | 0.00 | - | 50 | 360 | 17.13 | 0.70 | 0.00 | - | 15 | 439 |
| 3.20 | 0.00 | - | 6 | 8 | 17.45 | 0.20 | 0.00 | - | 178 | 223 |
| 2.75 | 0.00 | - | 4 | 4 | 18.00 | 1.61 | 0.00 | - | 2 | 6 |
| 0.90 | +0.05 | +5.88% | 2 | 437 | 18.13 | 1.00 | -0.15 | -13.04% | 1 | 293 |
| 2.69 | 0.00 | - | 30 | 303 | 18.45 | 0.36 | 0.00 | - | 5 | 91 |
| 3.50 | 0.00 | - | 7 | 29 | 19.00 | 3.30 | 0.00 | - | 2 | 16 |
| 0.55 | 0.00 | - | 27 | 412 | 19.13 | 1.85 | 0.00 | - | 1 | 317 |
| 2.50 | 0.00 | - | 21 | 171 | 19.45 | 0.65 | 0.00 | - | 8 | 180 |
| 2.30 | 0.00 | - | 1 | 11 | 20.00 | 4.10 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 20 | 758 | 20.13 | 3.00 | 0.00 | - | 1 | 2,533 |
| 2.00 | 0.00 | - | 11 | 638 | 20.45 | 1.00 | 0.00 | - | 15 | 107 |
| 2.20 | 0.00 | - | 4 | 17 | 21.00 | 3.00 | 0.00 | - | 15 | 18 |
| 0.15 | 0.00 | - | 248 | 520 | 21.13 | 3.65 | 0.00 | - | 10 | 227 |
| 1.50 | 0.00 | - | 11 | 550 | 21.45 | 1.55 | 0.00 | - | 46 | 100 |
| 1.60 | 0.00 | - | 5 | 14 | 22.00 | 4.25 | 0.00 | - | 50 | 79 |
| 0.05 | 0.00 | - | 1 | 1,276 | 22.13 | 4.30 | 0.00 | - | 1 | 94 |
| 0.90 | 0.00 | - | 412 | 1,246 | 22.45 | 2.05 | 0.00 | - | 13 | 28 |
| 1.75 | 0.00 | - | 22 | 103 | 23.00 | 5.20 | 0.00 | - | 1 | 10 |
| 0.03 | 0.00 | - | 2 | 345 | 23.13 | 3.61 | 0.00 | - | 8 | 6 |
| 0.90 | 0.00 | - | 1 | 324 | 23.45 | 3.50 | 0.00 | - | 1 | 14 |
| 1.55 | 0.00 | - | 2 | 11 | 24.00 | 5.90 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 2 | 91 | 24.13 | 7.05 | 0.00 | - | 20 | 105 |
| 0.50 | 0.00 | - | 2 | 95 | 24.45 | 4.60 | 0.00 | - | 16 | 105 |
| 1.21 | 0.00 | - | 3 | 25 | 25.00 | 6.60 | 0.00 | - | 36 | 86 |
| 0.10 | 0.00 | - | 30 | 172 | 25.13 | 5.90 | 0.00 | - | 1 | 3 |
| 0.40 | 0.00 | - | 3 | 152 | 25.45 | 4.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 26.00 | 7.50 | 0.00 | - | - | 2 |
| 0.13 | 0.00 | - | 1 | 58 | 26.13 | 7.00 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 3 | 57 | 26.45 | 7.00 | 0.00 | - | 1 | 1 |
| 0.75 | 0.00 | - | 1 | 1 | 27.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 53 | 27.13 | 7.50 | 0.00 | - | - | - |
| 0.20 | 0.00 | - | 30 | 53 | 27.45 | 7.50 | 0.00 | - | 11 | 12 |
| 0.57 | 0.00 | - | 3 | 4 | 28.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 27 | 28.13 | 7.20 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 5 | 17 | 28.45 | 7.20 | 0.00 | - | 1 | 13 |
| 0.48 | 0.00 | - | 1 | 5 | 29.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 172 | 29.13 | 7.90 | 0.00 | - | - | - |
| 0.10 | 0.00 | - | 1 | 172 | 29.45 | 7.90 | 0.00 | - | 1 | 7 |
| 0.55 | 0.00 | - | 1 | 35 | 30.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 45 | 34.13 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 45 | 34.45 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.