Clear Secure YOU - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Clear Secure Inc (YOU)
Clear Secure Inc (YOU) Options

Clear Secure Inc (YOU)

22.23

-1.54

(-6.48%)

At close: 27 February 8:00AM

Delayed by 15 minutes

22.62

0.39

( 1.75% )

After Hours: 8:59AM

Delayed by 15 minutes

YOU Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
15.00	7.10	8.50	8.46	7.80	0.00	0.00 %	0	1	-
16.00	6.10	6.60	6.29	6.35	0.00	0.00 %	0	11	-
17.00	5.10	5.90	6.62	5.50	0.00	0.00 %	0	3	-
18.00	4.30	4.50	5.30	4.40	0.00	0.00 %	0	23	-
19.00	1.75	3.50	5.45	2.625	0.00	0.00 %	0	5	-
20.00	2.50	2.65	2.66	2.575	-0.94	-26.11 %	7	20	07:52:41
21.00	1.80	1.90	1.89	1.85	-0.75	-28.41 %	277	3	07:07:40
22.00	1.20	1.30	1.35	1.25	-1.45	-51.79 %	144	28	07:43:09
23.00	0.70	0.85	0.75	0.775	-1.70	-69.39 %	717	892	07:55:46
24.00	0.40	0.50	0.45	0.45	-1.55	-77.50 %	700	846	07:55:46
25.00	0.05	0.30	0.29	0.175	-1.26	-81.29 %	188	507	07:57:38
26.00	0.15	0.20	0.19	0.175	-1.00	-84.03 %	50	396	06:38:33
27.00	0.10	0.15	0.12	0.125	-0.73	-85.88 %	145	173	07:56:53
28.00	0.05	0.35	0.10	0.20	-0.55	-84.62 %	25	156	07:40:01
29.00	0.05	0.25	0.45	0.15	0.00	0.00 %	0	83	-
30.00	0.05	0.20	0.05	0.125	-0.35	-87.50 %	80	254	03:11:27
31.00	0.30	0.75	0.30	0.525	0.00	0.00 %	0	36	-
32.00	0.25	1.35	0.25	0.80	0.00	0.00 %	0	10	-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
15.00	0.05	0.55	0.05	0.30	-0.05	-50.00 %	33	47	03:21:45
16.00	0.05	0.10	0.07	0.075	-0.06	-46.15 %	101	167	06:53:59
17.00	0.05	0.75	0.11	0.40	-0.04	-26.67 %	12	35	04:57:34
18.00	0.10	0.20	0.16	0.15	-0.14	-46.67 %	13	48	07:44:51
19.00	0.15	0.25	0.30	0.20	-0.20	-40.00 %	13	3,712	02:04:25
20.00	0.30	0.40	0.43	0.35	-0.17	-28.33 %	169	315	06:20:02
21.00	0.55	0.70	0.65	0.625	-0.21	-24.42 %	1,345	1,385	07:58:28
22.00	0.95	1.10	1.17	1.025	-0.08	-6.40 %	123	273	06:30:15
23.00	1.50	3.20	1.57	2.35	-0.03	-1.88 %	200	639	07:10:23
24.00	2.20	2.40	2.45	2.30	0.39	18.93 %	22	305	06:37:38
25.00	2.95	3.50	2.70	3.225	0.00	0.00 %	12	222	03:03:17
26.00	3.90	4.10	3.83	4.00	0.73	23.55 %	1	12	05:38:58
27.00	4.80	5.10	4.90	4.95	0.00	0.00 %	0	66	-
28.00	5.70	6.20	5.10	5.95	0.00	0.00 %	0	15	-
29.00	6.50	7.10	6.24	6.80	0.00	0.00 %	0	13	-
30.00	7.50	8.10	6.61	7.80	0.00	0.00 %	0	4	-
31.00	8.60	9.00	0.00	8.80	0.00	0.00 %	0	0	-
32.00	9.70	10.20	0.00	9.95	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
ULYUrgent ly Inc	US$ 0.83 (97.62%)	2.6M
CPOPPop Culture Group Company Ltd	US$ 1.28 (84.97%)	7.64M
BLMZBloomZ Inc	US$ 0.49 (36.19%)	6.3M
NIXXNixxy Inc	US$ 2.06 (30.38%)	7.17M
RRGBRed Robin Gourmet Burgers Inc	US$ 5.30 (17.26%)	123.92k
SYTASiyata Mobile Inc	US$ 3.05 (-26.86%)	418.23k
SPGCSacks Parente Golf Inc	US$ 0.5501 (-24.86%)	1.21M
ONVOOrganovo Holdings Inc	US$ 0.67 (-21.18%)	2.05M
PITAHeramba Electric PLC	US$ 0.5501 (-20.10%)	1.38M
DMRCDigimarc Corporation	US$ 22.0525 (-18.44%)	20.99k
NVDANVIDIA Corporation	US$ 133.52 (1.71%)	30.8M
CPOPPop Culture Group Company Ltd	US$ 1.28 (84.97%)	7.64M
NIXXNixxy Inc	US$ 2.06 (30.38%)	7.17M
BLMZBloomZ Inc	US$ 0.49 (36.19%)	6.3M
CLEUChina Liberal Education Holdings Ltd	US$ 0.0639 (-14.00%)	5.69M

Konaploinks

Konaploinks 4 minutes ago

I still have 50! How many Philly cheese steaks you got haole boy? Lol. Don’t choke on that disgusting air you’re breathing . Ionq is alive and well. Peter now has some help on the networking side. Huge bucks there too. Lots of irons in the fire. Why don’t u just sell? We don’t need your negativity.

art2426

art2426 4 minutes ago

LOL, technical analysis on a triple zero stock price trading .0003, .0002 and .0001 (ROCK BOTTOM). WOW!

Natural Trader

Natural Trader 5 minutes ago

80% you will your money here on this board

Natural Trader

Natural Trader 5 minutes ago

80% you will your money here on this board

RobotDroid

RobotDroid 5 minutes ago

It's an oder alright.

seve333

seve333 5 minutes ago

rosemountbomber

Re: JRoon71 post# 433406

Wednesday, February 26, 2025 11:34:23 AM

They are 100% the same as the old management. The only logical explanation is denner miscalculated big time on the revenues in europe and row is now facing declining revenue

seve333

seve333 6 minutes ago

rosemountbomber

Re: JRoon71 post# 433406

Wednesday, February 26, 2025 11:34:23 AM

They are 100% the same as the old management. The only logical explanation is denner miscalculated big time on the revenues in europe and row is now facing declining revenue

fuagf

fuagf 6 minutes ago

Trump has been for sale for decades, now his U.S.A. is ..

“We’re going to be selling a gold card,” Trump said from the Oval Office. “You have a green card. This is a gold card. We’re going to be putting a price on that card of about $5 million and that’s going to give you green ca

RobotDroid

RobotDroid 6 minutes ago

More paid fiction from Gary. Not suprised.

urge2surge

urge2surge 7 minutes ago

Good luck Orca. Hope you bank.

IRON_CROSS

IRON_CROSS 7 minutes ago

$AMC still has a gap @ 2.75 that needs to be filled... let's see what happens after that.
Really watching to see if it dips below around 2.43,, if that happens >>> another R/S will happen more than likely -- or worse BK

StayHumble

StayHumble 8 minutes ago

are10ks💹8ks✅ALJs m00t Still? SEC gets updates via @Idiot Mayor

SEC FAV0URS $DBMM💹 Meaning the ruling? +1
Source: https://www.sec.gov/alj/aljdec/2019/id1389cff.pdf
No available sanction appropriate|Thus Proceeding Dismissed.

RobotDroid

RobotDroid 8 minutes ago

What excuses are the paid pumpers using for no mid week news as wrongly predicted....again? So far they are 0 for 645, a perfect losing record, mirroring crashes ridiculous fictional hilariously wrong SP predictions. Its the one fact you can count on here, these clowns being wrong over and over.

The GidDy uP Kid

The GidDy uP Kid 9 minutes ago

The GidDy uP Kid

The GidDy uP Kid 9 minutes ago

Monksdream

Monksdream 10 minutes ago

I’m not too concerned with after market action
The real action begins tomorrow morning

price_and_volume

price_and_volume 10 minutes ago

Posted when $BMXI traded 10X higher than today...
Good morning BMXI. So easy, just buy n hold Is that what YOU did? Never sold any?

That was at .45c / share.

And now you're convinced an audit is coming?

Lol.

GLTA

Slim6

Slim6 11 minutes ago

Growth slowing. NVDA has lower growth rate. They had $39.3 billion in revenue for latest quarter. Guidance for next quarter is for $43.0 billion. This is slowed growth and is only 9.4%. They have over 24 billion shares. This growth rate and low net income cannot justify a valuation over $72 per sha

The GidDy uP Kid

The GidDy uP Kid 11 minutes ago

BBLG $1.16 after hours…

Jetmek_03052

Jetmek_03052 11 minutes ago

Horse crap!!

Why Are You So Against It? – You claim to welcome anything that would expose a short position, yet you attack the one strategy proven to force accountability in the market. That’s beyond suspicious.

Sooner or later, you will have to stop putting up bald fac

maverick_1

maverick_1 11 minutes ago

TWO defense lawyers representing Citadel Securities against Laura Posner + of Cohen Milstein

https://x.com/maveric92283613/status/1894688268790198506?t=pQkxIg1XGA117GQmr3dSdg&s=19

Just had an opportunity to do a casual review:

The two defense lawyers are

The GidDy uP Kid

The GidDy uP Kid 11 minutes ago

BBLG $1.16 after hours…

Meowza

Meowza 12 minutes ago

You know your marriage is on the rocks when you spouse tries to stick you with AMRN during the divorce.

art2426

art2426 12 minutes ago

>>>And the company is still in business.

The GidDy uP Kid

The GidDy uP Kid 12 minutes ago

BBLG inverted hammer and daily Bullish Harami, to booT…
https://schrts.co/STcAwrNr

SER EDUCACIONAL

Fundo Invest Imobiliario...

IIVZ MSCI World Equal We...

Exchange Traded Fund Amu...

OUROFINO S/A ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions