Cboe Global Markets

YOU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CLEAR SECURE INC (you)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
23.91
Ask: 
24.9
Vol: 
2,563,702
Last: 
23.98
Change: 
-1.45 (+-6.0467%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
YOU 21.000
0
+0
3
4
0
0.63
0.8739
0.0708
0
YOU 22.000
2.47
-1.83
2.15
4.5
5
0.41
0.7873
0.1022
0
YOU 23.000
1.84
-0.935
1.55
3.5
8
0.78
0.6689
0.1306
7
YOU 24.000
1.15
-0.95
0.05
1.35
7
0.46
0.5286
0.1456
38
YOU 25.000
0.7
-0.725
0.65
0.75
65
0.42
0.3855
0.1414
86
YOU 26.000
0.4
-0.45
0.3
0.45
12
0.4
0.2599
0.1204
1795
Fri Jun 20 2025
Strike
YOU 21.000
YOU 22.000
YOU 23.000
YOU 24.000
YOU 25.000
YOU 26.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
YOU 21.000
0.13
+0
0
0.35
0
0.43
-0.1396
0.0717
11
YOU 22.000
0.45
+0.225
0.25
0.75
13
0.49
-0.2262
0.1017
298
YOU 23.000
0.7
+0.325
0.6
1.85
15
0.44
-0.3434
0.1295
25
YOU 24.000
1.09
+0.515
1.1
2.3
3
0.45
-0.4826
0.1449
234
YOU 25.000
1.1
+0
1.65
1.9
0
0.44
-0.6252
0.1413
576
YOU 26.000
2.1
+0
1.7
2.5
0
0.22
-0.7506
0.1202
79
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.