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 | 162.74% |
| YOU240816C00014680 | 2024-05-24 3:14PM EDT | 14.68 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| YOU240816C00015000 | 2024-02-28 1:13PM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YOU240816C00015680 | 2024-05-31 2:43PM EDT | 15.68 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| YOU240816C00016000 | 2024-03-27 11:17AM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| YOU240816C00016680 | 2024-05-31 2:23PM EDT | 16.68 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 549 | 0.00% |
| YOU240816C00017000 | 2024-03-25 10:45AM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| YOU240816C00017680 | 2024-05-30 1:35PM EDT | 17.68 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 3.13% |
| YOU240816C00018000 | 2024-03-08 11:51AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| YOU240816C00018680 | 2024-05-24 3:35PM EDT | 18.68 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 717 | 6.25% |
| YOU240816C00019000 | 2024-03-26 9:37AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| YOU240816C00019680 | 2024-05-31 10:14AM EDT | 19.68 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 507 | 6.25% |
| YOU240816C00020000 | 2024-03-20 3:13PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 12.50% |
| YOU240816C00020680 | 2024-05-28 9:30AM EDT | 20.68 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 12.50% |
| YOU240816C00021000 | 2024-03-27 2:29PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 12.50% |
| YOU240816C00021680 | 2024-05-21 12:13PM EDT | 21.68 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| YOU240816C00022000 | 2024-03-27 1:33PM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 12.50% |
| YOU240816C00022680 | 2024-05-29 3:05PM EDT | 22.68 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 12.50% |
| YOU240816C00023000 | 2024-03-27 1:40PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 12.50% |
| YOU240816C00023680 | 2024-05-29 9:30AM EDT | 23.68 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| YOU240816C00024000 | 2024-03-27 12:13PM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 25.00% |
| YOU240816C00024680 | 2024-05-17 12:28PM EDT | 24.68 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 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 | 62.11% |
| 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 | 55.86% |
| 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 | 91.21% |
| YOU240816C00028000 | 2024-03-22 12:39PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| YOU240816C00028680 | 2024-05-13 12:05AM EDT | 28.68 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| 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 | 96.58% |
| 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 | 85.94% |
| YOU240816C00034680 | 2024-03-25 1:06PM EDT | 34.68 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 5 | 123.83% |
| 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 | 2024-05-23 1:54PM EDT | 12.68 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 12.50% |
| YOU240816P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 59.47% |
| YOU240816P00013680 | 2024-04-19 2:28PM EDT | 13.68 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| YOU240816P00014000 | 2024-03-14 11:34AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| YOU240816P00014680 | 2024-05-31 9:45AM EDT | 14.68 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| YOU240816P00015000 | 2024-03-20 12:44PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 6.25% |
| YOU240816P00015680 | 2024-05-30 1:38PM EDT | 15.68 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 6.25% |
| YOU240816P00016000 | 2024-03-21 2:47PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 3.13% |
| YOU240816P00016680 | 2024-05-31 2:35PM EDT | 16.68 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 594 | 0.78% |
| YOU240816P00017000 | 2024-03-26 2:15PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| YOU240816P00017680 | 2024-05-30 11:15AM EDT | 17.68 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| YOU240816P00018000 | 2024-03-26 11:16AM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| YOU240816P00018680 | 2024-05-20 12:20PM EDT | 18.68 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| YOU240816P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| YOU240816P00019680 | 2024-05-28 10:27AM EDT | 19.68 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 437 | 0.00% |
| YOU240816P00020000 | 2024-03-25 10:29AM EDT | 20.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 100 | 88 | 0.00% |
| YOU240816P00020680 | 2024-05-23 9:30AM EDT | 20.68 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| YOU240816P00021000 | 2024-03-22 11:49AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 145 | 0.00% |
| YOU240816P00021680 | 2024-05-06 3:59PM EDT | 21.68 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 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 | 61.82% |
| YOU240816P00023000 | 2023-12-20 3:01PM EDT | 23.00 | 3.53 | 4.40 | 4.60 | 0.00 | - | 100 | 300 | 0.00% |
| YOU240816P00023680 | 2024-04-08 10:03AM EDT | 23.68 | 4.50 | 6.00 | 8.10 | 0.00 | - | - | 2 | 58.98% |
| YOU240816P00024000 | 2023-12-27 10:45AM EDT | 24.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| YOU240816P00024680 | 2024-05-09 10:17AM EDT | 24.68 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 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 | 112.70% |
| 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 | 105.86% |
| 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 | 115.63% |
| 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.