$23.55
1.165.18%
At close: -
$23.55
0.000400.00%
After Hours: 5:43 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 Price-
Change
-
Bid12.3
Ask15.8
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask14.8
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask13.5
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.81Feb 21, 2025
Change
2.2916.24%
Bid9.7
Ask12.8
volume1
Intrest1
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.93Feb 21, 2025
Change
5.8734.94%
Bid7.8
Ask11.8
volume1
Intrest2
Strike
14
14
Last Price0.25Aug 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1100
Last Price12.3Nov 14, 2024
Change
00%
Bid7.2
Ask10.8
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask10
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.8Feb 21, 2025
Change
1.119.3%
Bid6.3
Ask8.2
volume1
Intrest12
Strike
17
17
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price5.85Feb 21, 2025
Change
0.9318.9%
Bid3.8
Ask6.2
volume2
Intrest13
Strike
18
18
Last Price0.6Aug 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price4Feb 14, 2025
Change
00%
Bid2.85
Ask5.6
volume0
Intrest14
Strike
19
19
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest23
Last Price3.75Feb 21, 2025
Change
1.3556.25%
Bid2.1
Ask5.6
volume6
Intrest52
Strike
20
20
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.35
volume20
Intrest5461
Last Price3.05Feb 21, 2025
Change
0.3510.29%
Bid1.35
Ask3.9
volume2
Intrest29
Strike
21
21
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price1.75Feb 21, 2025
Change
1.35337.5%
Bid1.4
Ask2.1
volume18
Intrest23
Strike
22
22
Last Price0.05Feb 21, 2025
Change
0.166.67%
Bid-
Ask0.05
volume28
Intrest262
Last Price0.95Feb 21, 2025
Change
0.91800%
Bid0.35
Ask1.55
volume39
Intrest150
Strike
23
23
Last Price0.3Feb 21, 2025
Change
0.7170.3%
Bid-
Ask1.35
volume133
Intrest296
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume178
Intrest590
Strike
24
24
Last Price0.08Feb 21, 2025
Change
1.6295.29%
Bid-
Ask0.7
volume18
Intrest238
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume104
Intrest1328
Strike
25
25
Last Price1.8Feb 21, 2025
Change
1.137.93%
Bid0.3
Ask1.8
volume38
Intrest499
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.4
volume3
Intrest340
Strike
26
26
Last Price2Feb 21, 2025
Change
1.745.95%
Bid1.8
Ask3.6
volume1
Intrest175
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest821
Strike
27
27
Last Price3.4Feb 21, 2025
Change
1.327.66%
Bid2.7
Ask3.9
volume1
Intrest191
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest774
Strike
28
28
Last Price4.4Feb 21, 2025
Change
1.5926.54%
Bid3
Ask5.6
volume6
Intrest340
Last Price0.14Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest302
Strike
29
29
Last Price5.2Feb 21, 2025
Change
2.330.67%
Bid4
Ask6.1
volume1
Intrest132
Last Price0.04Feb 21, 2025
Change
0.3288.89%
Bid-
Ask0.05
volume1
Intrest360
Strike
30
30
Last Price6.2Feb 21, 2025
Change
1.3117.44%
Bid5.3
Ask7.4
volume2
Intrest178
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest224
Strike
31
31
Last Price7.13Feb 21, 2025
Change
2.4725.73%
Bid6.6
Ask8.2
volume2
Intrest2
Last Price0.16Jan 17, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest286
Strike
32
32
Last Price9.1Feb 20, 2025
Change
00%
Bid7.3
Ask9.6
volume0
Intrest0
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest442
Strike
33
33
Last Price10Feb 20, 2025
Change
00%
Bid8.3
Ask10.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.75
volume1
Intrest210
Strike
34
34
Last Price10.6Feb 20, 2025
Change
00%
Bid9.1
Ask11.6
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest101
Strike
35
35
Last Price11Jan 23, 2025
Change
00%
Bid10.3
Ask12.6
volume0
Intrest0
Last Price0.15Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest223
Strike
36
36
Last Price9Dec 04, 2024
Change
00%
Bid11.3
Ask13.6
volume0
Intrest2
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest104
Strike
37
37
Last Price11Nov 15, 2024
Change
00%
Bid11.8
Ask14.6
volume0
Intrest3
Last Price0.13Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest897
Strike
38
38
Last Price7.5Nov 07, 2024
Change
00%
Bid13.1
Ask15.6
volume0
Intrest7
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1701
Strike
39
39
Last Price5.8Oct 18, 2024
Change
00%
Bid13.8
Ask16.6
volume0
Intrest4
Last Price0.4Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest343
Strike
40
40
Last Price13.3Nov 14, 2024
Change
00%
Bid15.3
Ask17.6
volume0
Intrest0
Last Price0.13Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
41
41
Last Price13.33Nov 11, 2024
Change
00%
Bid16.1
Ask18.6
volume0
Intrest0
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
42
42
Last Price7Oct 17, 2024
Change
00%
Bid17.1
Ask19.6
volume0
Intrest5
Last Price2.58Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
43
43
Last Price-
Change
-
Bid18.3
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid19.1
Ask21.6
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest146
Strike
45
45
Last Price-
Change
-
Bid20
Ask22.6
volume0
Intrest0
Last Price0.21Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
50
50
Last Price-
Change
-
Bid24.7
Ask27.4
volume0
Intrest0
Last Price0.5Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
55
55
Last Price28.74Dec 04, 2024
Change
00%
Bid29.8
Ask32.4
volume0
Intrest0