Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $41.64 USD
Change Today +0.58 / 1.41%
Volume 1.6M
ADT On Other Exchanges
Symbol
Exchange
New York
As of 8:04 PM 03/30/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for adt corp/the By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
ADT 15D17 36.000
12 Hours ago
5.95
-0.05
5.95
5.95
1
1,486
36.00 ADT 15P17 36.000
7 Days ago
0.20
0.00
--
--
0
1,184
ADT 15D17 37.000
4 Days ago
4.19
0.00
--
--
0
1,746
37.00 ADT 15P17 37.000
5 Days ago
0.20
0.00
--
--
0
580.00
ADT 15D17 38.000
12 Hours ago
3.91
+0.56
3.91
3.80
6
442.00
38.00 ADT 15P17 38.000
10 Hours ago
0.20
-0.15
0.20
0.20
50
337.00
ADT 15D17 39.000
11 Hours ago
3.01
+0.36
3.06
2.90
29
2,399
39.00 ADT 15P17 39.000
8 Hours ago
0.30
-0.15
0.30
0.30
30
303.00
ADT 15D17 40.000
3 Days ago
1.75
0.00
--
--
0
2,917
40.00 ADT 15P17 40.000
14 Hours ago
0.61
-0.32
0.61
0.61
1
48.00
ADT 15D17 41.000
13 Hours ago
1.51
+0.41
1.51
1.51
20
1,551
41.00 ADT 15P17 41.000
14 Hours ago
0.91
-0.19
0.91
0.91
1
30.00
Last 41.64
ADT 15D17 42.000
11 Hours ago
0.96
+0.06
0.96
0.95
7
530.00
42.00 ADT 15P17 42.000
6 Days ago
1.35
0.00
--
--
0
28.00
ADT 15D17 43.000
8 Hours ago
0.50
-0.05
0.60
0.50
166
24,259
43.00 ADT 15P17 43.000
11 Days ago
4.20
0.00
--
--
0
1.00
ADT 15D17 44.000
8 Hours ago
0.25
-0.20
0.30
0.25
56
116.00
44.00 ADT 15P17 44.000
7 Days ago
2.55
0.00
--
--
0
11.00
ADT 15D17 45.000
7 Days ago
0.25
0.00
--
--
0
29.00
45.00 ADT 15P17 45.000
6 Days ago
3.70
0.00
--
--
0
65.00
ADT 15D17 46.000
60 Days ago
0.20
0.00
--
--
0
43.00
46.00 ADT 15P17 46.000
23 Hours ago
0.00
0.00
--
--
0
--
ADT 15D17 47.000
89 Days ago
0.15
0.00
--
--
0
10.00
47.00 ADT 15P17 47.000
23 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
ADT:US $41.64 USD +0.58

ADT Competitors

Market data is delayed at least 15 minutes.

Company Last Change
CACI International Inc $90.76 USD +2.32
Diebold Inc $35.25 USD +0.61
FLIR Systems Inc $31.57 USD +0.44
Fortune Brands Home & Security Inc $47.01 USD +2.72
View Industry Companies
 

Industry Analysis

ADT

Industry Average

Valuation ADT Industry Range
Price/Earnings 24.3x
Price/Sales 2.1x
Price/Book 2.3x
Price/Cash Flow 23.5x
TEV/Sales 0.5x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact ADT CORP/THE, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.