Clear Secure, Inc. (YOU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| YOU240621C00015000 | 2024-05-17 3:13PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| YOU240621C00016000 | 2024-05-14 3:54PM EDT | 16.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 45 | 0.00% |
| YOU240621C00017000 | 2024-05-20 2:46PM EDT | 17.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 239 | 403 | 0.00% |
| YOU240621C00018000 | 2024-05-20 2:44PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 180 | 3.13% |
| YOU240621C00019000 | 2024-05-20 2:52PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 611 | 6.25% |
| YOU240621C00020000 | 2024-05-16 12:13PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 12.50% |
| YOU240621C00021000 | 2024-05-20 1:20PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 12.50% |
| YOU240621C00022000 | 2024-05-10 2:47PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| YOU240621C00023000 | 2024-05-06 1:20PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
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 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| YOU240621P00014000 | 2024-05-06 12:32PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| YOU240621P00015000 | 2024-05-10 1:46PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| YOU240621P00016000 | 2024-05-20 11:08AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 6.25% |
| YOU240621P00017000 | 2024-05-20 1:27PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 338 | 1.56% |
| YOU240621P00018000 | 2024-05-20 1:27PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 0.00% |
| YOU240621P00019000 | 2024-05-14 11:09AM EDT | 19.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| YOU240621P00020000 | 2024-05-17 3:02PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| YOU240621P00021000 | 2024-04-29 9:57AM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.