UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,838.63 +280.52 (+0.71%) Bitcoin GBP
51,556.14 +3,160.34 (+6.53%)
Clear Secure, Inc. (YOU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115C00013680 | 2024-05-10 12:24PM EDT | 13.68 | 4.60 | 4.60 | 5.00 | 0.00 | - | 12 | 12 | 50.78% |
| YOU241115C00014680 | 2024-05-10 9:52AM EDT | 14.68 | 4.00 | 4.00 | 4.20 | 0.00 | - | 3 | 112 | 52.49% |
| YOU241115C00015680 | 2024-05-09 9:51AM EDT | 15.68 | 3.40 | 3.40 | 3.60 | 0.00 | - | 5 | 83 | 52.25% |
| YOU241115C00016680 | 2024-05-15 9:39AM EDT | 16.68 | 3.00 | 2.80 | 2.95 | +0.50 | +20.00% | 2 | 99 | 49.54% |
| YOU241115C00017000 | 2024-03-26 9:45AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| YOU241115C00017680 | 2024-05-15 10:25AM EDT | 17.68 | 2.15 | 2.30 | 2.45 | -0.20 | -8.51% | 4 | 61 | 48.80% |
| YOU241115C00018680 | 2024-05-10 1:04PM EDT | 18.68 | 1.85 | 1.90 | 1.95 | 0.00 | - | 2 | 17 | 46.83% |
| YOU241115C00019680 | 2024-05-14 9:49AM EDT | 19.68 | 1.75 | 1.50 | 1.60 | 0.00 | - | 66 | 139 | 46.68% |
| YOU241115C00020680 | 2024-05-13 3:29PM EDT | 20.68 | 1.25 | 1.20 | 1.25 | 0.00 | - | 2 | 761 | 45.36% |
| YOU241115C00021000 | 2024-03-25 1:53PM EDT | 21.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| YOU241115C00021680 | 2024-05-09 12:52PM EDT | 21.68 | 1.08 | 0.95 | 1.00 | 0.00 | - | 36 | 121 | 45.07% |
| YOU241115C00022000 | 2024-03-26 10:55AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| YOU241115C00022680 | 2024-05-15 12:07PM EDT | 22.68 | 0.70 | 0.70 | 0.85 | -0.35 | -33.33% | 2 | 35 | 46.14% |
| YOU241115C00023000 | 2024-03-22 3:04PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| YOU241115C00023680 | 2024-05-08 11:13AM EDT | 23.68 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 45.17% |
| YOU241115C00024680 | 2024-05-15 10:35AM EDT | 24.68 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 1 | 1,109 | 44.58% |
| YOU241115C00025000 | 2024-03-26 11:09AM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 12.50% |
| YOU241115C00025680 | 2024-05-09 12:23PM EDT | 25.68 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 7 | 44.63% |
| YOU241115C00026680 | 2024-03-19 11:12AM EDT | 26.68 | 0.95 | 0.50 | 0.60 | 0.00 | - | - | 2 | 52.39% |
| YOU241115C00027000 | 2024-03-19 11:12AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YOU241115C00027680 | 2024-03-25 3:35PM EDT | 27.68 | 1.37 | 0.25 | 0.40 | 0.00 | - | - | 1,100 | 50.39% |
| YOU241115C00028000 | 2024-03-25 3:35PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU241115P00012680 | 2024-04-25 3:28PM EDT | 12.68 | 0.57 | 0.30 | 0.50 | 0.00 | - | - | 10 | 50.20% |
| YOU241115P00013680 | 2024-05-06 9:30AM EDT | 13.68 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 1,101 | 46.88% |
| YOU241115P00014000 | 2024-03-21 10:08AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1,100 | 6.25% |
| YOU241115P00014680 | 2024-05-02 12:13PM EDT | 14.68 | 1.05 | 0.75 | 0.90 | 0.00 | - | - | 30 | 45.31% |
| YOU241115P00015680 | 2024-05-10 9:30AM EDT | 15.68 | 1.10 | 1.10 | 1.20 | 0.00 | - | 10 | 1,121 | 43.56% |
| YOU241115P00016000 | 2024-03-25 3:35PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 3.13% |
| YOU241115P00016680 | 2024-05-14 1:42PM EDT | 16.68 | 1.50 | 1.50 | 1.60 | 0.00 | - | 1 | 25 | 42.58% |
| YOU241115P00017000 | 2024-03-25 12:20PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| YOU241115P00017680 | 2024-05-08 11:00AM EDT | 17.68 | 2.29 | 1.95 | 2.15 | 0.00 | - | 1 | 38 | 43.16% |
| YOU241115P00018680 | 2024-05-14 2:46PM EDT | 18.68 | 2.60 | 2.50 | 2.65 | 0.00 | - | 11 | 118 | 41.28% |
| YOU241115P00019000 | 2024-03-21 10:28AM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| YOU241115P00019680 | 2024-05-09 11:50AM EDT | 19.68 | 3.25 | 3.10 | 3.30 | 0.00 | - | 35 | 36 | 41.02% |
| YOU241115P00020680 | 2024-04-05 9:48AM EDT | 20.68 | 3.40 | 4.00 | 4.20 | 0.00 | - | 26 | 228 | 44.78% |
| YOU241115P00021000 | 2024-03-27 2:33PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| YOU241115P00021680 | 2024-05-15 9:44AM EDT | 21.68 | 4.40 | 4.30 | 5.00 | -0.40 | -8.33% | 69 | 17 | 45.56% |
| YOU241115P00022680 | 2024-05-13 9:48AM EDT | 22.68 | 5.60 | 5.30 | 5.50 | 0.00 | - | 108 | 137 | 37.89% |
| YOU241115P00023680 | 2024-04-15 10:02AM EDT | 23.68 | 5.20 | 5.80 | 8.10 | 0.00 | - | - | 1 | 53.13% |
| YOU241115P00024680 | 2024-05-15 1:20PM EDT | 24.68 | 7.36 | 7.00 | 7.60 | -0.14 | -1.87% | 14 | 160 | 48.00% |
| YOU241115P00025680 | 2024-04-22 9:46AM EDT | 25.68 | 7.90 | 7.90 | 8.30 | 0.00 | - | - | 29 | 41.90% |
| YOU241115P00027680 | 2024-04-24 3:08PM EDT | 27.68 | 10.00 | 9.80 | 12.00 | 0.00 | - | - | 0 | 65.67% |
© 2024 Yahoo. All rights reserved.