$25.15
0.753.07%
At close: -
$24.73
-0.42-1.69%
After Hours: May 2, 7:42 PM EDT
Comments
Loading...
Clear Secure (NYSE:YOU) Stock, Option Chain
Option chain shows key data for Clear Secure's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Clear Secure.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.2Apr 14, 2025
Change
00%
Bid9.7
Ask12.3
volume0
Intrest4
Strike
14.73
14.73
Last Price0.12May 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest246
Last Price8.68Apr 08, 2025
Change
00%
Bid8.7
Ask11.4
volume0
Intrest2
Strike
15.73
15.73
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest34
Last Price-
Change
-
Bid7.9
Ask10.2
volume0
Intrest0
Strike
16.73
16.73
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest2
Last Price-
Change
-
Bid6.5
Ask9.5
volume0
Intrest0
Strike
17.73
17.73
Last Price0.13Apr 29, 2025
Change
00%
Bid0.1
Ask1.15
volume0
Intrest115
Last Price-
Change
-
Bid5.8
Ask8.5
volume0
Intrest1
Strike
18.73
18.73
Last Price0.6Apr 08, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest66
Last Price6.6Mar 21, 2025
Change
00%
Bid4.9
Ask6.7
volume0
Intrest79
Strike
19.73
19.73
Last Price0.6Apr 29, 2025
Change
00%
Bid0.15
Ask1.2
volume0
Intrest15382
Last Price4.5Apr 21, 2025
Change
00%
Bid3.9
Ask6.1
volume0
Intrest15
Strike
20.73
20.73
Last Price0.35May 01, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest1124
Last Price3.6Apr 21, 2025
Change
00%
Bid2.45
Ask5.6
volume0
Intrest70
Strike
21.73
21.73
Last Price0.45May 02, 2025
Change
0.118.18%
Bid0.3
Ask0.5
volume15
Intrest216
Last Price3.5Apr 23, 2025
Change
00%
Bid2.3
Ask3.2
volume0
Intrest108
Strike
22.73
22.73
Last Price0.65May 02, 2025
Change
0.1518.75%
Bid0.5
Ask0.7
volume1
Intrest1635
Last Price2.4May 02, 2025
Change
0.5529.73%
Bid2.15
Ask3.7
volume1
Intrest277
Strike
23.73
23.73
Last Price1May 02, 2025
Change
0.1513.04%
Bid0.75
Ask1.05
volume32
Intrest953
Last Price1.58May 02, 2025
Change
0.2821.54%
Bid1.5
Ask3.2
volume2
Intrest628
Strike
24.73
24.73
Last Price1.3May 02, 2025
Change
0.3621.69%
Bid1.15
Ask1.5
volume25
Intrest2318
Last Price1.15May 02, 2025
Change
0.221.05%
Bid1.05
Ask1.65
volume25
Intrest2841
Strike
25.73
25.73
Last Price2.05May 02, 2025
Change
0.146.39%
Bid1.6
Ask2
volume42
Intrest1596
Last Price0.8May 02, 2025
Change
0.011.27%
Bid0.65
Ask1.2
volume30
Intrest5912
Strike
26.73
26.73
Last Price2.6May 02, 2025
Change
0.155.45%
Bid2.25
Ask2.65
volume1
Intrest1095
Last Price0.5May 02, 2025
Change
0.0813.79%
Bid0.4
Ask1.05
volume12
Intrest901
Strike
27.73
27.73
Last Price3Apr 30, 2025
Change
00%
Bid2.1
Ask4.3
volume0
Intrest396
Last Price0.3May 02, 2025
Change
0.026.25%
Bid0.25
Ask0.45
volume5
Intrest1469
Strike
28.73
28.73
Last Price4.4Apr 03, 2025
Change
00%
Bid2.85
Ask5
volume0
Intrest206
Last Price0.2May 02, 2025
Change
00%
Bid0.15
Ask0.25
volume10
Intrest11300
Strike
29.73
29.73
Last Price3.8Apr 17, 2025
Change
00%
Bid3.9
Ask5.9
volume0
Intrest198
Last Price0.19May 02, 2025
Change
0.0624%
Bid0.1
Ask0.3
volume40
Intrest1711
Strike
30.73
30.73
Last Price3.8Apr 14, 2025
Change
00%
Bid5
Ask6.9
volume0
Intrest101
Last Price0.15Apr 28, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest120
Strike
31.73
31.73
Last Price5.5Mar 28, 2025
Change
00%
Bid4.7
Ask8.3
volume0
Intrest16
Last Price0.15May 02, 2025
Change
00%
Bid0.05
Ask1.5
volume10
Intrest312
Strike
32.73
32.73
Last Price6.5Apr 16, 2025
Change
00%
Bid5.7
Ask9
volume0
Intrest24
Last Price0.39Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest223
Strike
33.73
33.73
Last Price-
Change
-
Bid7.4
Ask10
volume0
Intrest0
Last Price0.34Apr 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest420
Strike
34.73
34.73
Last Price-
Change
-
Bid9
Ask10.7
volume0
Intrest102
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest642
Strike
35.73
35.73
Last Price9.4Apr 16, 2025
Change
00%
Bid9.6
Ask12
volume0
Intrest3
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest292
Strike
36.73
36.73
Last Price-
Change
-
Bid11.1
Ask13.6
volume0
Intrest0
Last Price0.7Apr 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest167
Strike
37.73
37.73
Last Price-
Change
-
Bid11.5
Ask14.9
volume0
Intrest0
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest148
Strike
38.73
38.73
Last Price-
Change
-
Bid11.8
Ask15.6
volume0
Intrest1
Last Price0.11May 02, 2025
Change
0.06120%
Bid-
Ask0.35
volume10
Intrest10472
Strike
39.73
39.73
Last Price-
Change
-
Bid13.5
Ask16.3
volume0
Intrest1
Last Price0.13Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest855
Strike
40.73
40.73
Last Price-
Change
-
Bid14.2
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest29
Strike
41.73
41.73
Last Price-
Change
-
Bid14.9
Ask18
volume0
Intrest0
Last Price0.15May 02, 2025
Change
-
Bid-
Ask0.15
volume7
Intrest48
Strike
42.73
42.73
Last Price-
Change
-
Bid16.1
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
43.73
43.73
Last Price-
Change
-
Bid17.2
Ask20.3
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest23
Strike
44.73
44.73
Last Price19.49Apr 28, 2025
Change
00%
Bid18.7
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest120
Strike
49.73
49.73
Last Price24.47Apr 28, 2025
Change
00%
Bid24
Ask26.3
volume0
Intrest0
Last Price0.5May 02, 2025
Change
0.8562.96%
Bid-
Ask0.35
volume10
Intrest48
Strike
54.73
54.73
Last Price-
Change
-
Bid27.9
Ask31.7
volume0
Intrest0
