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 $40.94 USD
Change Today +0.28 / 0.69%
Volume 2.3M
As of 8:04 PM 04/24/15 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 15E15 35.000
2 Days ago
5.74
+0.33
5.74
5.72
3
18.00
35.00 ADT 15Q15 35.000
5 Days ago
0.30
0.00
--
--
0
64.00
ADT 15E15 36.000
33 Days ago
5.99
0.00
--
--
0
66.00
36.00 ADT 15Q15 36.000
2 Days ago
0.33
0.00
0.33
0.33
5
322.00
ADT 15E15 37.000
3 Days ago
4.00
0.00
--
--
0
40.00
37.00 ADT 15Q15 37.000
2 Days ago
0.54
-0.06
0.54
0.54
1
4,208
ADT 15E15 38.000
2 Days ago
3.15
+0.64
3.15
3.15
5
69.00
38.00 ADT 15Q15 38.000
3 Days ago
0.70
0.00
--
--
0
644.00
ADT 15E15 39.000
2 Days ago
2.40
-0.28
2.42
2.40
42
230.00
39.00 ADT 15Q15 39.000
3 Days ago
0.95
0.00
--
--
0
329.00
ADT 15E15 40.000
2 Days ago
2.05
+0.09
2.05
1.80
68
3,245
40.00 ADT 15Q15 40.000
2 Days ago
1.45
+0.05
1.50
1.40
59
717.00
Last 40.94
ADT 15E15 41.000
2 Days ago
1.46
0.00
1.49
1.35
66
2,882
41.00 ADT 15Q15 41.000
2 Days ago
2.00
+0.15
2.00
1.95
17
329.00
ADT 15E15 42.000
2 Days ago
1.15
0.00
1.15
0.90
481
3,823
42.00 ADT 15Q15 42.000
5 Days ago
3.00
0.00
--
--
0
193.00
ADT 15E15 43.000
2 Days ago
0.76
-0.04
0.76
0.65
41
4,768
43.00 ADT 15Q15 43.000
9 Days ago
3.26
0.00
--
--
0
180.00
ADT 15E15 44.000
3 Days ago
0.60
0.00
--
--
0
809.00
44.00 ADT 15Q15 44.000
2 Days ago
0.00
0.00
--
--
0
--
ADT 15E15 45.000
2 Days ago
0.35
-0.09
0.40
0.35
62
22,097
45.00 ADT 15Q15 45.000
20 Days ago
3.60
0.00
--
--
0
2.00
ADT 15E15 46.000
4 Days ago
0.25
0.00
--
--
0
219.00
46.00 ADT 15Q15 46.000
4 Days ago
6.20
0.00
--
--
0
1.00
ADT 15E15 47.000
4 Days ago
0.23
0.00
--
--
0
466.00
47.00 ADT 15Q15 47.000
11 Days ago
4.96
0.00
--
--
0
32.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
ADT:US $40.94 USD +0.28

ADT Competitors

Market data is delayed at least 15 minutes.

Company Last Change
CACI International Inc $89.10 USD -0.81
Diebold Inc $35.14 USD -0.34
FLIR Systems Inc $30.53 USD -0.38
Fortune Brands Home & Security Inc $46.76 USD +0.35
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 23.4x
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.