Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,555.24 -921.25 (-1.50%) CMC Crypto 200
1,261.85 -21.98 (-1.71%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU260116C00002130 | 2024-06-18 2:36PM EDT | 2.13 | 16.38 | 14.30 | 19.00 | 0.00 | - | 1 | 1 | 91.41% |
| YOU260116C00002450 | 2024-02-21 11:20AM EDT | 2.45 | 15.44 | 15.50 | 20.30 | 0.00 | - | - | 0 | 237.11% |
| YOU260116C00004130 | 2024-06-07 3:10PM EDT | 4.13 | 14.17 | 12.30 | 17.00 | 0.00 | - | 1 | 12 | 63.28% |
| YOU260116C00004450 | 2024-02-06 3:07PM EDT | 4.45 | 15.40 | 13.00 | 18.00 | 0.00 | - | 3 | 8 | 129.54% |
| YOU260116C00005000 | 2023-10-03 10:46AM EDT | 5.00 | 13.10 | 10.50 | 15.00 | 0.00 | - | - | 2 | 120.90% |
| YOU260116C00009130 | 2024-05-24 3:27PM EDT | 9.13 | 8.00 | 7.60 | 12.50 | 0.00 | - | 627 | 530 | 107.47% |
| YOU260116C00009450 | 2023-12-11 1:04AM EDT | 9.45 | 9.20 | - | - | 0.00 | - | - | - | 0.00% |
| YOU260116C00010000 | 2023-10-11 11:05AM EDT | 10.00 | 9.20 | 10.30 | 12.00 | 0.00 | - | 1 | 2 | 87.79% |
| YOU260116C00012130 | 2024-05-15 12:36PM EDT | 12.13 | 7.10 | 6.80 | 7.40 | 0.00 | - | 10 | 78 | 40.72% |
| YOU260116C00012450 | 2024-03-27 11:41AM EDT | 12.45 | 10.57 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| YOU260116C00013000 | 2023-09-14 12:30PM EDT | 13.00 | 10.45 | 6.80 | 7.00 | 0.00 | - | - | 0 | 44.29% |
| YOU260116C00014130 | 2024-06-14 1:53PM EDT | 14.13 | 5.89 | 6.00 | 8.70 | 0.00 | - | 1 | 14 | 59.38% |
| YOU260116C00014450 | 2024-02-27 10:52AM EDT | 14.45 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YOU260116C00015000 | 2023-10-06 3:34PM EDT | 15.00 | 6.50 | 5.90 | 7.20 | 0.00 | - | 1 | 1 | 54.35% |
| YOU260116C00017130 | 2024-06-26 11:44AM EDT | 17.13 | 5.20 | 4.60 | 4.90 | 0.00 | - | 5 | 4,045 | 46.22% |
| YOU260116C00017450 | 2024-03-27 11:43AM EDT | 17.45 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 4,038 | 0.00% |
| YOU260116C00018000 | 2023-10-26 12:07PM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| YOU260116C00019130 | 2024-06-25 2:05PM EDT | 19.13 | 4.30 | 3.80 | 4.00 | 0.00 | - | 3 | 76 | 45.30% |
| YOU260116C00019450 | 2024-03-08 10:55AM EDT | 19.45 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.78% |
| YOU260116C00020000 | 2023-11-08 12:38PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 1.56% |
| YOU260116C00021130 | 2024-06-28 9:47AM EDT | 21.13 | 3.30 | 3.00 | 3.30 | -0.04 | -1.20% | 17 | 203 | 45.09% |
| YOU260116C00021450 | 2024-03-26 11:33AM EDT | 21.45 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| YOU260116C00022000 | 2023-11-10 12:31PM EDT | 22.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| YOU260116C00024130 | 2024-06-18 10:28AM EDT | 24.13 | 2.47 | 2.00 | 2.40 | 0.00 | - | 40 | 94 | 44.07% |
| YOU260116C00024450 | 2024-03-27 10:00AM EDT | 24.45 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| YOU260116C00025000 | 2023-11-06 10:32AM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| YOU260116C00026130 | 2024-05-30 2:58PM EDT | 26.13 | 1.37 | 1.70 | 1.95 | 0.00 | - | 1 | 25 | 43.70% |
| YOU260116C00026450 | 2024-01-30 2:01PM EDT | 26.45 | 3.30 | 0.50 | 5.00 | 0.00 | - | 16 | 19 | 53.30% |
| YOU260116C00027000 | 2023-11-08 1:42PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| YOU260116C00029130 | 2024-06-26 10:49AM EDT | 29.13 | 1.51 | 1.20 | 1.45 | 0.00 | - | 1 | 1,184 | 43.56% |
| YOU260116C00029450 | 2024-03-22 1:06PM EDT | 29.45 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,125 | 6.25% |
| YOU260116C00030000 | 2023-10-09 1:11PM EDT | 30.00 | 2.35 | 2.65 | 2.95 | 0.00 | - | 2 | 11 | 60.74% |
| YOU260116C00031130 | 2024-05-08 9:48AM EDT | 31.13 | 1.10 | 0.00 | 4.90 | 0.00 | - | - | 12 | 58.74% |
| YOU260116C00031450 | 2023-11-27 1:17PM EDT | 31.45 | 2.50 | 2.25 | 5.10 | 0.00 | - | - | 2 | 72.78% |
| YOU260116C00034130 | 2024-05-03 9:32AM EDT | 34.13 | 1.30 | 0.00 | 3.40 | 0.00 | - | 10 | 21 | 54.35% |
| YOU260116C00034450 | 2024-03-27 3:18PM EDT | 34.45 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| YOU260116C00035000 | 2023-11-14 11:00AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU260116P00002130 | 2024-05-13 12:05AM EDT | 2.13 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| YOU260116P00002450 | 2023-12-13 3:01PM EDT | 2.45 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 25 | 0.00% |
| YOU260116P00004130 | 2024-03-05 3:14PM EDT | 4.13 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 15 | 73.05% |
| YOU260116P00004450 | 2024-03-05 3:14PM EDT | 4.45 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| YOU260116P00005000 | 2023-10-06 10:15AM EDT | 5.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 98.14% |
| YOU260116P00009130 | 2024-06-20 9:56AM EDT | 9.13 | 0.43 | 0.00 | 0.45 | 0.00 | - | 3 | 54 | 48.78% |
| YOU260116P00009450 | 2024-03-18 1:47PM EDT | 9.45 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| YOU260116P00012130 | 2024-05-30 1:19PM EDT | 12.13 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 15 | 45.17% |
| YOU260116P00012450 | 2024-03-08 10:30AM EDT | 12.45 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| YOU260116P00014130 | 2024-06-27 11:01AM EDT | 14.13 | 1.35 | 0.00 | 2.75 | 0.00 | - | 1 | 73 | 59.13% |
| YOU260116P00014450 | 2024-03-22 11:12AM EDT | 14.45 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 6.25% |
| YOU260116P00015000 | 2023-10-06 10:20AM EDT | 15.00 | 3.70 | 1.35 | 4.90 | 0.00 | - | 18 | 19 | 58.18% |
| YOU260116P00017130 | 2024-06-12 11:12AM EDT | 17.13 | 2.60 | 2.40 | 2.70 | 0.00 | - | 1 | 59 | 38.94% |
| YOU260116P00017450 | 2024-03-26 2:23PM EDT | 17.45 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 1.56% |
| YOU260116P00019130 | 2024-03-25 1:12PM EDT | 19.13 | 3.90 | 2.70 | 6.80 | 0.00 | - | - | 11 | 72.44% |
| YOU260116P00019450 | 2024-03-25 1:12PM EDT | 19.45 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| YOU260116P00020000 | 2023-10-05 10:35AM EDT | 20.00 | 5.85 | 3.20 | 5.90 | 0.00 | - | - | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.